智原 (3035)-永豐金-台中券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	292.99	0	0.00	289.00	2	9,974	0.02%
2024/05/02	14	291.36	13	288.50	288.50	1	10,181	0.01%
2024/04/30	9	294.34	3	297.33	294.00	6	10,399	0.06%
2024/04/29	20	300.63	24.3	298.88	297.50	-4.3	10,499	-0.04%
2024/04/26	10.3	291.29	9.7	291.01	295.50	0.7	10,648	0.01%
2024/04/25	4.8	282.17	2	285.96	279.00	2.8	10,729	0.03%
2024/04/24	2.7	295.00	6.2	295.48	294.50	-3.5	10,820	-0.03%
2024/04/23	0.3	291.67	2	290.50	295.00	-1.7	11,021	-0.02%
2024/04/22	1.2	297.75	1	290.54	290.00	0.2	11,541	0.00%
2024/04/19	18.4	313.86	20	310.67	306.00	-1.6	11,660	-0.01%
2024/04/18	7.4	321.74	8.1	319.22	322.00	-0.7	12,058	-0.01%
2024/04/17	3.3	317.87	2.3	316.67	314.00	1	12,758	0.01%
2024/04/16	6.2	313.71	3.2	308.34	313.00	3	12,920	0.02%
2024/04/15	1.7	313.84	3	315.52	312.50	-1.3	13,093	-0.01%
2024/04/12	10.6	320.35	4.5	319.89	323.00	6.1	13,337	0.05%
2024/04/11	4.6	320.22	2.6	320.90	318.50	2.1	13,637	0.02%
2024/04/10	2	328.50	1	332.50	329.00	1	13,758	0.01%
2024/04/09	4.2	338.35	5.1	334.77	329.00	-0.8	14,098	-0.01%
2024/04/08	5.1	339.50	0	0.00	338.00	5.1	14,140	0.04%
2024/04/03	4.3	342.40	3	341.04	345.00	1.2	14,171	0.01%
2024/04/02	2.2	348.80	2	350.25	347.50	0.2	14,312	0.00%
2024/04/01	5.1	351.21	3.1	349.34	349.00	2	14,392	0.01%
2024/03/29	2.2	343.90	4.3	344.72	344.00	-2.2	14,472	-0.01%
2024/03/28	2.1	337.90	1	341.50	334.50	1.1	14,504	0.01%
2024/03/27	1.3	342.37	1	340.00	338.00	0.3	14,643	0.00%
2024/03/26	3.6	337.93	1.2	351.80	339.50	2.4	14,942	0.02%
2024/03/25	4.2	356.63	4	356.50	349.00	0.1	15,108	0.00%
2024/03/22	4	351.88	3	351.66	351.50	1	15,234	0.01%
2024/03/21	5	348.50	6	349.83	345.50	-1	15,435	-0.01%
2024/03/20	1.1	349.02	1	352.00	347.50	0.1	15,647	0.00%
2024/03/19	5.5	350.88	4	350.75	350.00	1.5	15,930	0.01%
2024/03/18	2.2	352.61	2	358.50	359.00	0.2	16,292	0.00%
2024/03/15	4.1	360.96	6	358.83	354.50	-1.9	16,844	-0.01%
2024/03/14	13.2	354.56	9.2	359.02	362.00	4	16,946	0.02%
2024/03/13	8	355.23	6.1	354.58	345.00	1.9	17,056	0.01%
2024/03/12	1.3	364.20	1	368.00	361.50	0.3	17,194	0.00%
2024/03/11	5.4	366.78	1	361.50	363.00	4.4	17,407	0.02%
2024/03/08	7.9	371.63	5.1	372.59	362.50	2.8	17,626	0.02%
2024/03/07	4.9	378.47	2	379.99	375.00	2.9	17,877	0.02%
2024/03/06	9.3	388.98	8	388.06	392.00	1.3	18,100	0.01%
2024/03/05	5.6	409.40	7.4	408.96	401.00	-1.8	18,356	-0.01%
2024/03/04	8.7	405.37	16.1	407.16	403.00	-7.5	18,934	-0.04%
2024/03/01	13.4	399.12	18.4	397.44	398.50	-5.1	19,232	-0.03%
2024/02/29	9.6	385.17	10	390.25	387.00	-0.4	19,198	0.00%
2024/02/27	2.2	377.12	3.1	383.04	382.00	-0.9	19,253	0.00%
2024/02/26	3.1	381.67	4	381.64	380.00	-1	19,419	0.00%
2024/02/23	16.8	387.86	14.1	388.76	386.00	2.7	19,620	0.01%
2024/02/22	14.2	386.85	19	387.61	382.00	-4.8	19,604	-0.02%
2024/02/21	47.5	384.03	13.1	384.76	380.00	34.4	19,883	0.17%
2024/02/20	25.7	408.74	9.1	413.99	400.00	16.6	19,888	0.08%
2024/02/19	36.3	428.21	23.1	432.32	415.00	13.2	19,708	0.07%
2024/02/16	25.3	445.93	11.1	444.97	441.50	14.3	19,710	0.07%
2024/02/15	31.1	450.52	21.5	449.59	455.00	9.6	19,626	0.05%
2024/02/05	6.1	421.33	5.1	423.38	418.00	1	19,452	0.01%
2024/02/02	6.2	423.15	10.3	424.61	421.00	-4.1	19,498	-0.02%
2024/02/01	16.1	417.17	16.1	415.57	411.00	0	19,353	0.00%
2024/01/31	2.2	421.33	0.1	421.19	416.50	2.1	19,344	0.01%
2024/01/30	7.1	424.61	5.1	425.62	430.00	2	19,350	0.01%
2024/01/29	9	419.28	7.1	422.21	420.50	1.9	19,371	0.01%
2024/01/26	9.1	428.99	2	434.20	422.00	7.1	19,472	0.04%
2024/01/25	12	437.38	14.3	435.69	439.50	-2.3	19,553	-0.01%
2024/01/24	4.2	430.02	6.2	427.48	429.00	-2	19,605	-0.01%
2024/01/23	5.1	442.82	4	444.75	437.00	1.1	19,739	0.01%
2024/01/22	8	443.00	8.2	442.17	448.00	-0.1	19,787	0.00%
2024/01/19	11.2	435.20	11.2	436.99	430.00	0	19,771	0.00%
2024/01/18	8.1	423.54	9	424.98	423.50	-0.9	19,624	0.00%
2024/01/17	18.4	432.23	14.3	431.04	428.00	4.1	19,804	0.02%
2024/01/16	20.2	428.35	25.4	428.65	429.50	-5.2	19,718	-0.03%
2024/01/15	14.2	418.04	13.1	418.82	411.50	1.1	19,409	0.01%
2024/01/12	15.3	423.22	16.1	422.23	421.50	-0.8	19,403	0.00%
2024/01/11	28.1	403.61	38.1	406.40	422.50	-10	19,203	-0.05%
2024/01/10	5.1	384.20	12.1	383.53	387.00	-7	18,815	-0.04%
2024/01/09	29.1	380.02	31	381.71	375.50	-1.9	19,198	-0.01%
2024/01/08	13.1	383.54	13.2	382.82	377.00	-0.1	19,208	0.00%
2024/01/05	13.2	379.01	23.1	379.62	384.00	-9.9	19,186	-0.05%
2024/01/04	7	371.07	8.8	370.67	372.00	-1.8	19,117	-0.01%
2024/01/03	11	367.73	23.2	368.55	373.00	-12.2	19,381	-0.06%
2024/01/02	4	354.25	3	358.67	360.00	1	19,188	0.01%
2023/12/29	2.2	355.54	7	355.70	357.00	-4.8	19,396	-0.02%
2023/12/28	16	355.22	21	365.76	354.50	-5	19,425	-0.03%
2023/12/27	6	362.75	2	363.00	362.50	4	19,385	0.02%
2023/12/26	10	360.70	8	363.88	361.00	2	19,483	0.01%
2023/12/25	5	357.50	2	358.00	357.00	3	19,539	0.02%
2023/12/22	7	356.43	12	357.46	358.00	-5	19,741	-0.03%
2023/12/21	19	353.66	9	353.22	350.50	10	19,791	0.05%
2023/12/20	16	369.09	5	373.50	365.50	11	19,736	0.06%
2023/12/19	20.1	371.50	21.1	370.39	373.50	-1	19,880	-0.01%
2023/12/18	14	369.61	8	369.07	367.00	6	20,079	0.03%
2023/12/15	10	369.00	12.1	366.73	361.00	-2	20,106	-0.01%
2023/12/14	22	372.38	27	372.88	369.00	-5	20,167	-0.02%
2023/12/13	26.3	372.61	18	373.56	368.00	8.3	20,049	0.04%
2023/12/12	41	376.16	66	378.73	382.50	-25	20,136	-0.12%
2023/12/11	6.1	366.23	5	370.67	361.50	1	19,961	0.01%
2023/12/08	13.1	364.48	12.2	366.53	370.00	0.9	20,159	0.00%
2023/12/07	17	359.26	14	361.32	357.50	3	20,283	0.01%
2023/12/06	18	367.45	8.3	369.54	361.50	9.8	20,444	0.05%
2023/12/05	13	369.38	6.2	369.70	363.50	6.8	20,557	0.03%
2023/12/04	16.1	382.97	4	384.13	380.00	12.1	20,635	0.06%
2023/12/01	21	386.69	18.1	387.96	391.00	2.9	20,733	0.01%
2023/11/30	41.2	379.64	43.6	382.53	385.50	-2.4	20,695	-0.01%
2023/11/29	29.2	372.36	35.5	371.06	380.00	-6.3	20,458	-0.03%
2023/11/28	6	356.00	20.5	352.67	361.00	-14.5	20,092	-0.07%
2023/11/27	4.1	335.73	2	339.25	331.00	2.1	19,840	0.01%
2023/11/24	10	339.75	12	341.63	344.00	-2	20,119	-0.01%
2023/11/23	14.4	336.45	5.5	336.65	336.00	8.9	20,142	0.04%
2023/11/22	9.1	348.22	6	348.67	346.00	3.1	20,082	0.02%
2023/11/21	3.6	345.99	4.1	347.34	342.50	-0.6	20,170	0.00%
2023/11/20	39.1	354.43	24	350.06	345.00	15.1	20,428	0.07%
2023/11/17	12	339.42	27.2	340.09	351.00	-15.2	20,281	-0.08%
2023/11/16	3	319.00	4	321.13	319.50	-1	20,030	0.00%
2023/11/15	5.1	328.35	1	340.00	320.50	4.1	20,265	0.02%
2023/11/14	9	335.67	7	334.29	331.00	2	20,648	0.01%
2023/11/13	4.2	331.46	8.1	334.21	334.00	-3.9	21,080	-0.02%
2023/11/10	3	331.67	2.1	336.00	323.50	1	21,400	0.00%
2023/11/09	1	332.00	0	0.00	333.50	1	21,561	0.00%
2023/11/08	5	331.20	8	331.31	335.50	-3	21,750	-0.01%
2023/11/07	1.1	326.93	3	328.33	328.50	-2	21,883	-0.01%
2023/11/06	7	328.43	6	329.58	332.00	1	21,808	0.00%
2023/11/03	5	322.41	12	324.38	322.00	-7	21,652	-0.03%
2023/11/02	15	319.30	23.1	318.97	324.00	-8.1	21,438	-0.04%
2023/11/01	17.1	304.29	16	304.44	302.50	1.1	21,213	0.01%
2023/10/31	25.2	319.76	20	319.38	302.00	5.1	21,011	0.02%
2023/10/30	12	319.83	11	318.50	326.00	1	20,706	0.00%
2023/10/27	9	314.22	7	311.93	308.50	2	20,545	0.01%
2023/10/26	3	320.00	2	320.25	318.00	1	20,428	0.00%
2023/10/25	37	330.31	30	329.55	325.00	7	20,272	0.03%
2023/10/24	32	337.52	32	338.38	339.50	0	20,005	0.00%
2023/10/23	20	336.28	21	334.52	338.50	-1	19,784	-0.01%
2023/10/20	16	336.41	14.4	335.07	334.50	1.6	19,531	0.01%
2023/10/19	28.1	342.59	18	340.53	343.00	10.1	19,944	0.05%
2023/10/18	13.1	350.98	15.2	352.03	351.00	-2.1	20,269	-0.01%
2023/10/17	29.5	357.28	26	359.75	352.50	3.5	20,249	0.02%
2023/10/16	16.1	343.75	17	346.24	350.00	-0.9	20,262	0.00%
2023/10/13	9	336.89	8	339.31	343.00	1	20,547	0.00%
2023/10/12	9	339.39	17	340.91	345.00	-8	20,918	-0.04%
2023/10/11	36	335.64	38.2	334.64	331.00	-2.2	21,100	-0.01%
2023/10/06	15.3	318.53	19	320.61	323.00	-3.8	21,221	-0.02%
2023/10/05	29	314.66	48	315.85	321.00	-19	21,269	-0.09%
2023/10/04	4	301.00	4.1	300.88	303.00	-0.1	21,347	0.00%
2023/10/03	29.2	310.64	9	305.61	304.00	20.2	21,588	0.09%
2023/10/02	13	313.08	16	312.72	312.50	-3	21,981	-0.01%
2023/09/28	7	308.07	18	307.75	306.00	-11	22,153	-0.05%
2023/09/27	25.1	301.49	13	301.73	306.00	12.1	22,691	0.05%
2023/09/26	8	306.50	6	309.33	303.00	2	22,997	0.01%
2023/09/25	13	309.42	15	312.30	309.50	-2	23,198	-0.01%
2023/09/22	10	301.90	17	298.12	304.50	-7	23,162	-0.03%
2023/09/21	19	301.95	10.3	303.01	298.00	8.7	23,315	0.04%
2023/09/20	18	320.31	24	317.08	315.50	-6	23,080	-0.03%
2023/09/19	31.3	326.84	9	322.94	322.50	22.3	23,122	0.10%
2023/09/18	11	342.55	16	342.16	344.50	-5	23,117	-0.02%
2023/09/15	36.1	352.58	44	351.03	338.00	-7.9	23,086	-0.03%
2023/09/14	36	355.85	18	355.28	356.50	18	22,723	0.08%
2023/09/13	19.2	335.94	27	336.43	348.00	-7.8	22,482	-0.03%
2023/09/12	23	334.28	35	326.96	325.50	-12	22,316	-0.05%
2023/09/11	19	348.61	11	349.45	346.50	8	22,193	0.04%
2023/09/08	22.1	358.46	25	358.90	360.00	-2.9	21,987	-0.01%
2023/09/07	14	365.93	15	366.93	369.50	-1	21,976	0.00%
2023/09/06	28.1	366.06	35.2	363.67	367.00	-7.1	21,685	-0.03%
2023/09/05	20.1	352.31	23.1	353.52	357.00	-3	21,301	-0.01%
2023/09/04	21	342.24	16	341.56	345.00	5	21,044	0.02%
2023/09/01	22	348.18	21	348.60	335.00	1	20,849	0.00%
2023/08/31	11	344.77	13	345.58	345.00	-2	20,501	-0.01%
2023/08/30	63	351.24	72.1	346.93	342.00	-9.1	20,321	-0.04%
2023/08/29	24	335.77	41.2	336.42	335.50	-17.2	19,928	-0.09%
2023/08/28	31.1	336.38	9	331.06	335.00	22.1	19,742	0.11%
2023/08/25	27	334.37	35.6	337.31	334.00	-8.6	19,539	-0.04%
2023/08/24	75.6	343.18	49.2	341.73	333.00	26.4	19,248	0.14%
2023/08/23	47.2	335.19	45.5	337.54	340.50	1.7	19,019	0.01%
2023/08/22	23	345.22	26.1	344.93	341.00	-3.1	18,776	-0.02%
2023/08/21	42	338.93	41.1	338.28	335.50	1	18,741	0.01%
2023/08/18	61.2	348.97	47	350.77	328.00	14.2	18,462	0.08%
2023/08/17	32.1	358.68	32	358.06	357.00	0.1	17,899	0.00%
2023/08/16	40	335.49	34	337.37	341.00	6	17,419	0.03%
2023/08/15	30.1	323.48	32.2	327.02	334.00	-2.1	17,012	-0.01%
2023/08/14	16	299.16	15	301.80	304.00	1	16,725	0.01%
2023/08/11	30.2	296.04	34	294.90	293.50	-3.8	16,465	-0.02%
2023/08/10	8.6	284.17	3.2	285.22	280.00	5.4	16,235	0.03%
2023/08/09	4	303.00	11	303.33	301.00	-7	16,253	-0.04%
2023/08/08	14	293.70	10	305.70	295.50	4	16,287	0.02%
2023/08/07	7.1	305.60	11.2	300.29	307.50	-4.1	16,315	-0.03%
2023/08/04	7.1	273.70	3.1	280.39	281.50	4.1	16,299	0.02%
2023/08/02	14	288.68	14.1	296.18	281.00	-0.1	16,296	0.00%
2023/08/01	8.2	314.21	1	314.50	312.00	7.2	16,305	0.04%
2023/07/31	7	322.65	12.3	325.57	326.00	-5.3	16,364	-0.03%
2023/07/28	11.3	315.85	9	317.56	319.50	2.3	16,321	0.01%
2023/07/27	10.2	318.26	4.5	324.02	331.00	5.6	16,358	0.03%
2023/07/26	9	340.89	12.3	340.65	340.00	-3.3	16,321	-0.02%
2023/07/25	2.1	380.43	12	387.17	377.50	-9.9	16,440	-0.06%
2023/07/24	85.4	384.07	59	385.93	377.50	26.4	16,601	0.16%
2023/07/21	38.2	357.07	34.2	361.86	379.50	4	16,376	0.02%
2023/07/20	19.2	337.00	22	336.11	345.00	-2.8	15,962	-0.02%
2023/07/19	31.3	333.49	50.1	331.25	329.00	-18.8	15,782	-0.12%
2023/07/18	80.1	321.88	106	319.11	314.00	-25.9	15,305	-0.17%	大賣/
2023/07/17	52.2	313.46	47	320.32	319.00	5.2	14,809	0.04%
2023/07/14	36	283.44	66.7	287.67	295.00	-30.7	14,264	-0.21%
2023/07/13	44	273.78	50.1	274.02	268.50	-6.1	13,808	-0.04%
2023/07/12	23	261.22	25	260.88	260.50	-2	13,253	-0.02%
2023/07/11	26.3	262.90	38.1	265.17	262.00	-11.8	13,097	-0.09%
2023/07/10	53.1	252.08	30	252.28	253.50	23.1	12,812	0.18%
2023/07/07	59	244.43	36	244.47	244.50	23	12,591	0.18%
2023/07/06	34	258.68	34.1	256.33	253.50	-0.1	12,163	0.00%
2023/07/05	51	254.95	49.1	256.47	255.50	1.9	11,910	0.02%
2023/07/04	27.1	238.32	61.6	242.07	250.50	-34.4	11,417	-0.30%
2023/07/03	31.1	223.11	47.1	222.64	228.00	-16	11,054	-0.14%
2023/06/30	23	210.67	25.2	211.08	211.00	-2.2	10,835	-0.02%
2023/06/29	31	210.02	43.1	211.19	210.00	-12.1	10,851	-0.11%
2023/06/28	29.1	201.55	10	201.85	201.00	19.1	10,717	0.18%
2023/06/27	38	202.63	41	201.63	198.00	-3	11,051	-0.03%
2023/06/26	33.1	200.37	31.1	202.06	202.00	2	11,102	0.02%
2023/06/21	11.2	196.45	17.9	195.53	199.00	-6.7	11,496	-0.06%
2023/06/20	7	197.71	25	198.06	196.00	-18	11,548	-0.16%
2023/06/19	7.1	196.15	5.5	196.55	196.50	1.6	11,706	0.01%
2023/06/16	21	193.19	19.1	193.77	193.00	1.9	11,603	0.02%
2023/06/15	20	189.80	21.1	190.98	190.00	-1.1	11,553	-0.01%
2023/06/14	18	187.39	14.1	187.83	186.00	3.9	11,600	0.03%
2023/06/13	15	185.44	32.5	184.59	187.50	-17.5	11,641	-0.15%
2023/06/12	6.6	175.39	5.1	174.91	174.50	1.5	11,506	0.01%
2023/06/09	3	171.67	26	172.83	173.50	-23	11,537	-0.20%
2023/06/08	10.4	168.57	5	168.30	168.50	5.4	11,624	0.05%
2023/06/07	2.1	171.95	5	171.40	172.00	-2.9	11,779	-0.02%
2023/06/06	10	171.50	7	170.93	170.50	3	12,282	0.02%
2023/06/05	2	173.00	5	173.00	173.00	-3	12,355	-0.02%
2023/06/02	12	173.96	8	172.50	172.00	4	12,416	0.03%
2023/06/01	8	172.13	3	172.33	173.00	5	12,476	0.04%
2023/05/31	5	171.80	4	171.50	171.50	1	12,750	0.01%
2023/05/30	17.4	171.76	3.5	171.43	172.50	13.9	12,802	0.11%
2023/05/29	10	173.65	8.6	174.81	173.50	1.4	12,820	0.01%
2023/05/26	21.5	170.84	11	170.14	168.50	10.5	12,907	0.08%
2023/05/25	15	173.33	18.2	172.96	170.50	-3.2	13,281	-0.02%
2023/05/24	5.2	167.51	5.2	166.73	167.00	0	13,602	0.00%
2023/05/23	8.7	172.03	12	170.83	171.00	-3.3	13,714	-0.02%
2023/05/22	15.2	169.40	5	169.40	168.50	10.2	13,833	0.07%
2023/05/19	9	170.94	20	169.85	172.00	-11	13,863	-0.08%
2023/05/18	10.5	168.12	5	167.70	167.50	5.5	13,979	0.04%
2023/05/17	2	163.75	1	166.50	166.50	1	14,073	0.01%
2023/05/16	8	165.00	1	162.00	162.00	7	14,134	0.05%
2023/05/15	7	164.64	6	163.67	164.50	1	14,162	0.01%
2023/05/12	4	166.38	2	166.75	167.00	2	14,331	0.01%
2023/05/11	24	168.79	25	165.18	164.50	-1	14,585	-0.01%
2023/05/10	4	167.88	54	169.42	169.50	-50	15,086	-0.33%
2023/05/09	29	168.03	22	168.23	168.00	7	15,223	0.05%
2023/05/08	6	172.92	2	168.75	168.50	4	15,458	0.03%
2023/05/05	5	168.80	6	169.75	170.00	-1	16,178	-0.01%
2023/05/04	7	167.93	8	168.50	169.00	-1	16,439	-0.01%
2023/05/03	6	166.75	5	166.20	166.00	1	16,616	0.01%
2023/05/02	8	166.94	15.2	168.39	170.00	-7.2	16,586	-0.04%
2023/04/28	6	164.33	3	164.17	164.00	3	16,619	0.02%
2023/04/27	27	160.39	28.2	161.13	160.00	-1.2	16,470	-0.01%
2023/04/26	58.6	158.34	37	156.97	158.50	21.6	16,309	0.13%
2023/04/25	24.2	171.92	16	170.81	171.00	8.2	15,999	0.05%
2023/04/24	6	179.41	5	177.40	177.00	1	15,830	0.01%
2023/04/21	6.2	185.79	4	184.63	184.50	2.2	15,754	0.01%
2023/04/20	18	188.67	55	189.23	191.00	-37	15,770	-0.23%
2023/04/19	6	190.66	5	190.79	188.50	1	15,884	0.01%
2023/04/18	3	194.67	3	192.84	191.50	0	15,912	0.00%
2023/04/17	8	194.06	6	193.17	194.50	2	15,967	0.01%
2023/04/14	8	194.44	11	194.00	194.50	-3	16,057	-0.02%
2023/04/13	38	192.93	22	192.43	192.00	16	16,143	0.10%
2023/04/12	15.1	196.72	16.1	195.67	196.50	-1	16,172	-0.01%
2023/04/11	10.3	198.73	9	197.61	197.50	1.3	16,198	0.01%
2023/04/10	8	200.69	6	200.67	199.50	2	16,385	0.01%
2023/04/07	10	201.95	9.3	201.78	200.00	0.7	16,361	0.00%
2023/04/06	5.1	195.96	10	197.60	201.00	-4.9	16,255	-0.03%
2023/03/31	14	194.46	14	193.29	196.50	0	16,126	0.00%
2023/03/30	53.1	191.55	49	191.88	193.00	4.1	16,015	0.03%
2023/03/29	23.2	193.49	13	190.92	189.00	10.2	15,899	0.06%
2023/03/28	161	199.64	121.8	196.41	195.50	39.3	15,737	0.25%	大買/大賣/
2023/03/27	20.7	213.63	25	213.10	209.00	-4.3	15,297	-0.03%
2023/03/24	43	212.05	41	212.93	215.50	2	15,057	0.01%
2023/03/23	11	200.86	10	200.00	198.50	1	14,498	0.01%
2023/03/22	22	197.09	26	198.31	200.50	-4	14,533	-0.03%
2023/03/21	16	193.75	18	193.33	192.00	-2	14,315	-0.01%
2023/03/20	19	195.82	17	192.68	191.00	2	14,384	0.01%
2023/03/17	38	193.30	37	193.88	194.50	1	14,410	0.01%
2023/03/16	27	187.48	22.1	189.24	188.00	4.9	14,186	0.03%
2023/03/15	13	192.35	16	192.50	190.50	-3	14,175	-0.02%
2023/03/14	7	186.57	7	186.50	187.50	0	14,093	0.00%
2023/03/13	20	185.95	20	184.98	186.50	0	14,174	0.00%
2023/03/10	10	188.75	8	190.00	187.00	2	14,176	0.01%
2023/03/09	55	198.97	63.5	197.03	194.00	-8.5	14,405	-0.06%
2023/03/08	17.2	187.78	20.1	186.12	191.00	-3	13,983	-0.02%
2023/03/07	12.2	188.00	12	188.38	187.50	0.2	13,967	0.00%
2023/03/06	26.1	190.31	22	190.34	189.50	4.1	13,998	0.03%
2023/03/03	17	191.00	18	191.53	188.50	-1	14,115	-0.01%
2023/03/02	8	186.31	9	186.56	186.00	-1	14,220	-0.01%
2023/03/01	7	185.79	8	185.32	186.00	-1	14,266	-0.01%
2023/02/24	32.1	189.09	18	190.06	185.50	14.1	14,319	0.10%
2023/02/23	28	185.55	94.1	190.94	188.50	-66.1	14,153	-0.47%
2023/02/22	104.4	190.24	38	182.07	181.00	66.4	14,009	0.47%	大買/
2023/02/21	14	196.82	35	197.24	200.50	-21	13,748	-0.15%
2023/02/20	15	198.90	16	199.50	195.00	-1	13,831	-0.01%
2023/02/17	10	196.75	5	197.30	196.50	5	14,067	0.04%
2023/02/16	32.3	196.69	12.5	196.90	200.50	19.8	14,445	0.14%
2023/02/15	17	192.29	18	192.69	193.00	-1	14,704	-0.01%
2023/02/14	22	195.57	22	196.43	192.00	0	14,749	0.00%
2023/02/13	15	193.10	13	193.46	193.50	2	15,074	0.01%
2023/02/10	22	195.27	8	195.24	193.50	14	15,370	0.09%
2023/02/09	33	199.80	31	200.13	198.50	2	15,653	0.01%
2023/02/08	33.5	199.10	33	199.68	199.00	0.5	15,573	0.00%
2023/02/07	26	188.98	27	189.52	191.50	-1	15,221	-0.01%
2023/02/06	36	192.40	33.1	192.50	190.00	2.9	15,323	0.02%
2023/02/03	32	192.82	67.1	192.57	194.50	-35	15,369	-0.23%
2023/02/02	22	180.77	24.6	181.10	184.00	-2.6	14,907	-0.02%
2023/02/01	10	171.75	12	173.25	175.50	-2	15,396	-0.01%
2023/01/31	5.3	167.84	8	168.94	169.50	-2.7	15,627	-0.02%
2023/01/30	3	166.67	7	166.93	168.50	-4	16,331	-0.02%
2023/01/17	11	159.05	11	160.00	160.00	0	17,101	0.00%
2023/01/16	10	159.45	12	159.67	159.50	-2	17,567	-0.01%
2023/01/13	4	159.38	2	157.00	157.50	2	17,880	0.01%
2023/01/12	3	160.17	3	160.00	160.00	0	18,323	0.00%
2023/01/11	9	159.72	11	159.59	161.00	-2	18,752	-0.01%
2023/01/10	38	159.64	11	159.82	160.00	27	19,182	0.14%
2023/01/09	25	157.84	26.1	156.58	158.50	-1.1	19,639	-0.01%
2023/01/06	4	149.63	5	150.50	151.00	-1	19,950	-0.01%
2023/01/05	4	149.75	4	148.00	147.00	0	20,375	0.00%
2023/01/04	6	148.67	5	148.10	149.00	1	20,876	0.00%
2023/01/03	23	142.61	26	145.00	147.00	-3	21,203	-0.01%
2022/12/30	8	145.50	6	145.75	142.50	2	21,448	0.01%
2022/12/29	29	144.60	29	145.33	145.50	0	21,795	0.00%
2022/12/28	39	148.10	30	150.48	145.00	9	22,145	0.04%
2022/12/27	8	154.13	8	154.56	156.50	0	22,266	0.00%
2022/12/26	29.2	154.50	23	154.48	152.00	6.2	22,770	0.03%
2022/12/23	4	157.63	2	159.25	159.00	2	23,323	0.01%
2022/12/22	8	158.88	7	159.86	158.00	1	23,747	0.00%
2022/12/21	12	157.96	12	159.71	157.50	0	24,226	0.00%
2022/12/20	20	162.85	23	161.04	156.00	-3	24,661	-0.01%
2022/12/19	5	163.70	13	164.42	165.00	-8	25,021	-0.03%
2022/12/16	7.2	166.06	6	165.50	165.00	1.2	25,528	0.00%
2022/12/15	14	171.86	12	171.08	171.50	2	25,759	0.01%
2022/12/14	20	167.63	22	169.52	173.00	-2	25,800	-0.01%
2022/12/13	5	166.10	9	165.83	164.00	-4	25,794	-0.02%
2022/12/12	9	164.44	9.1	164.88	164.00	0	25,943	0.00%
2022/12/09	13	169.00	59	168.97	168.50	-46	26,462	-0.17%
2022/12/08	3	169.66	4	168.75	167.00	-1	26,667	0.00%
2022/12/07	10	173.55	7	172.43	170.00	3	26,854	0.01%
2022/12/06	76	175.28	32.1	176.48	175.50	44	26,928	0.16%
2022/12/05	16	179.69	35	179.33	178.00	-19	27,113	-0.07%
2022/12/02	19	176.97	8	177.19	176.50	11	27,347	0.04%
2022/12/01	24	176.92	25.2	177.28	175.50	-1.2	27,536	0.00%
2022/11/30	5.2	168.44	14	169.04	168.50	-8.8	27,497	-0.03%
2022/11/29	4	165.38	7	166.36	165.50	-3	27,732	-0.01%
2022/11/28	10	167.55	9.1	167.73	168.50	1	28,144	0.00%
2022/11/25	14	169.46	10	168.20	167.50	4	28,344	0.01%
2022/11/24	27.1	171.25	27	170.41	172.00	0.1	28,350	0.00%
2022/11/23	11	167.82	13	164.54	163.50	-2	28,343	-0.01%
2022/11/22	17	162.76	18.1	163.75	166.50	-1.1	28,707	0.00%
2022/11/21	6	166.33	6	166.33	164.00	0	29,182	0.00%
2022/11/18	33	170.52	34	168.37	166.00	-1	29,702	0.00%
2022/11/17	11	167.73	7	169.57	170.50	4	29,817	0.01%
2022/11/16	24	166.19	10	166.40	167.00	14	30,017	0.05%
2022/11/15	27	165.50	27	166.09	167.00	0	30,214	0.00%
2022/11/14	24.1	160.19	17	160.76	163.50	7.1	30,634	0.02%
2022/11/11	30	159.27	47.1	159.01	156.50	-17.1	31,097	-0.05%
2022/11/10	34	149.65	23	150.72	150.50	11	30,971	0.04%
2022/11/09	28	150.59	79	152.27	150.50	-51	31,293	-0.16%
2022/11/08	76	152.09	24	150.96	147.00	52	31,812	0.16%
2022/11/07	42	148.25	60.3	147.13	149.00	-18.3	32,171	-0.06%
2022/11/04	54	142.33	52	142.85	142.50	2	31,967	0.01%
2022/11/03	20	144.98	15	144.57	144.00	5	31,985	0.02%
2022/11/02	25.1	145.98	24	146.23	145.50	1.1	32,066	0.00%
2022/11/01	26	145.60	34	144.93	146.50	-8	32,164	-0.02%
2022/10/31	28	142.88	33	143.36	142.00	-5	32,256	-0.02%
2022/10/28	58	142.34	57.1	141.62	139.50	0.9	32,356	0.00%
2022/10/27	30	136.58	37.3	136.78	138.00	-7.3	31,865	-0.02%
2022/10/26	59.1	135.79	39.1	134.35	133.50	20	31,835	0.06%
2022/10/25	51.1	134.68	51	134.60	139.50	0.1	31,506	0.00%
2022/10/24	82	133.77	98	134.19	134.50	-16	31,060	-0.05%
2022/10/21	26	125.27	16	124.53	122.50	10	31,495	0.03%
2022/10/20	40	124.73	35	124.20	127.00	5	32,320	0.02%
2022/10/19	36	130.83	42	131.60	125.00	-6	32,200	-0.02%
2022/10/18	23	130.37	21	130.79	130.50	2	32,249	0.01%
2022/10/17	55.2	129.03	47	130.04	131.50	8.2	32,783	0.03%
2022/10/14	50	124.31	70	128.02	130.00	-20	33,031	-0.06%
2022/10/13	53	124.02	59	123.75	118.50	-6	33,153	-0.02%
2022/10/12	37	122.57	34.2	123.58	122.00	2.8	33,056	0.01%
2022/10/11	29.1	129.08	27.1	129.31	127.00	2	33,018	0.01%
2022/10/07	22.1	136.89	22.1	137.31	136.50	0	32,849	0.00%
2022/10/06	48	137.29	58	137.44	140.00	-10	32,872	-0.03%
2022/10/05	45	136.83	49	137.67	133.50	-4	32,704	-0.01%
2022/10/04	26	138.69	16	136.94	137.50	10	32,381	0.03%
2022/10/03	27.2	135.65	27	135.89	135.50	0.2	32,180	0.00%
2022/09/30	36	130.50	81	131.07	134.00	-45	32,572	-0.14%
2022/09/29	34	129.96	33	128.82	127.00	1	32,663	0.00%
2022/09/28	28	130.68	26.4	131.74	127.50	1.6	32,739	0.00%
2022/09/27	28.1	134.46	20	134.90	134.50	8.1	32,704	0.02%
2022/09/26	22.3	139.43	34	139.19	136.00	-11.7	32,637	-0.04%
2022/09/23	29.1	149.84	17	148.47	145.50	12.1	32,650	0.04%
2022/09/22	14	150.46	17	151.88	156.00	-3	32,479	-0.01%
2022/09/21	14	152.14	17	152.65	152.50	-3	32,515	-0.01%
2022/09/20	13	152.73	11	153.41	152.00	2	32,776	0.01%
2022/09/19	22	153.59	22	154.32	152.50	0	32,932	0.00%
2022/09/16	27	156.19	22	157.32	153.50	5	33,125	0.02%
2022/09/15	16	165.63	9	162.72	161.00	7	33,151	0.02%
2022/09/14	11	168.73	12.3	169.51	169.50	-1.3	33,183	0.00%
2022/09/13	23	176.09	20	176.15	176.00	3	33,222	0.01%
2022/09/12	51	174.14	9.2	177.52	173.00	41.8	33,278	0.13%
2022/09/08	30.1	175.17	26	174.90	175.50	4.1	33,482	0.01%
2022/09/07	20	174.90	19	175.76	176.00	1	33,488	0.00%
2022/09/06	25	179.26	23	177.93	175.50	2	33,699	0.01%
2022/09/05	29	184.28	24	183.04	179.50	5	33,603	0.01%
2022/09/02	40	186.54	31.3	187.73	188.00	8.7	33,488	0.03%
2022/09/01	12	181.96	11.1	184.88	181.00	0.9	33,293	0.00%
2022/08/31	17	188.06	17.1	188.33	187.00	-0.1	33,223	0.00%
2022/08/30	48	189.08	33	189.58	188.50	15	33,343	0.04%
2022/08/29	11.2	185.00	14	186.79	190.00	-2.8	33,178	-0.01%
2022/08/26	17	197.26	11.1	199.55	191.00	5.9	33,079	0.02%
2022/08/25	31	195.29	36.1	195.44	195.00	-5.1	32,887	-0.02%
2022/08/24	26	189.33	23	188.93	186.00	3	32,679	0.01%
2022/08/23	22	187.00	38.1	187.19	190.50	-16.1	32,474	-0.05%
2022/08/22	26.2	190.92	26.3	190.69	186.00	-0.1	32,316	0.00%
2022/08/19	49	193.90	59.1	194.25	189.50	-10.1	32,358	-0.03%
2022/08/18	62.3	179.41	58.2	180.78	189.00	4.1	31,931	0.01%
2022/08/17	13	175.58	14	177.00	175.50	-1	31,262	0.00%
2022/08/16	21.1	176.55	9	177.94	175.50	12.1	31,269	0.04%
2022/08/15	38	176.66	117.2	175.54	178.00	-79.2	31,286	-0.25%	大賣/
2022/08/12	96	169.05	35	165.04	170.50	61	30,694	0.20%
2022/08/11	6	154.92	20	154.93	155.00	-14	30,349	-0.05%
2022/08/10	21	149.69	10	150.40	149.00	11	30,681	0.04%
2022/08/09	10	154.10	7	154.07	154.50	3	30,843	0.01%
2022/08/08	21	155.83	8	156.19	154.50	13	31,057	0.04%
2022/08/05	16	156.84	23	157.33	159.50	-7	31,147	-0.02%
2022/08/04	49	145.12	51.2	148.59	149.00	-2.2	31,240	-0.01%
2022/08/03	28	150.70	29.1	149.53	148.50	-1	31,290	0.00%
2022/08/02	11	149.50	11.3	149.78	151.50	-0.3	31,482	0.00%
2022/08/01	15	155.23	16	154.28	153.00	-1	31,442	0.00%
2022/07/29	25	158.18	23	157.98	156.00	2	31,376	0.01%
2022/07/28	53	160.88	63.6	157.94	155.50	-10.6	31,475	-0.03%
2022/07/27	72.7	167.47	49.4	165.71	163.00	23.3	30,798	0.08%
2022/07/26	29	179.36	23.1	179.65	177.50	5.9	29,889	0.02%
2022/07/25	37	179.36	64	180.30	181.50	-27	29,826	-0.09%
2022/07/22	68.4	184.07	57	183.67	180.50	11.4	29,766	0.04%
2022/07/21	35.2	167.88	37.1	169.97	179.00	-1.9	29,265	-0.01%
2022/07/20	24	162.83	26	162.48	163.00	-2	28,744	-0.01%
2022/07/19	31	157.50	32	156.23	154.00	-1	28,522	0.00%
2022/07/18	34	158.85	34	159.31	158.00	0	28,377	0.00%
2022/07/15	11	152.14	13	153.04	152.50	-2	28,062	-0.01%
2022/07/14	13	148.08	16	148.25	150.00	-3	28,107	-0.01%
2022/07/13	38	149.95	8	152.94	146.50	30	27,985	0.11%
2022/07/12	7	159.14	7	159.14	150.00	0	28,075	0.00%
2022/07/11	6.3	165.81	4	163.13	162.00	2.3	28,455	0.01%
2022/07/08	30	170.30	26.3	170.38	165.00	3.7	28,630	0.01%
2022/07/07	34	169.49	73	170.84	174.00	-39	28,007	-0.14%
2022/07/06	25	167.40	22	165.20	160.50	3	27,834	0.01%
2022/07/05	23	172.46	51.3	170.35	174.00	-28.3	27,750	-0.10%
2022/07/04	18.3	171.34	19.1	171.32	172.50	-0.8	27,851	0.00%
2022/07/01	86	181.38	15.8	182.01	172.00	70.2	27,944	0.25%
2022/06/30	7	189.57	13	188.31	191.00	-6	27,826	-0.02%
2022/06/29	11	193.05	51.1	192.83	194.50	-40.1	27,816	-0.14%
2022/06/28	77	187.90	35	188.01	190.00	42	27,790	0.15%
2022/06/27	27	197.65	34.1	197.08	198.00	-7.1	28,067	-0.03%
2022/06/24	19	189.29	20	188.85	187.50	-1	28,540	0.00%
2022/06/23	19	187.89	62	192.60	190.00	-43	28,676	-0.15%
2022/06/22	14	197.00	14.1	197.51	186.50	-0.1	28,328	0.00%
2022/06/21	19	203.42	17	202.09	207.00	2	28,133	0.01%
2022/06/20	18	206.75	21.1	205.44	201.50	-3.1	28,206	-0.01%
2022/06/17	17	207.74	17	211.18	209.00	0	28,277	0.00%
2022/06/16	54	225.58	12.3	220.97	214.50	41.7	28,039	0.15%
2022/06/15	13.5	232.20	58.8	231.69	228.50	-45.3	28,074	-0.16%
2022/06/14	19	222.97	16	223.59	225.50	3	28,220	0.01%
2022/06/13	7	220.21	14	223.57	226.00	-7	28,523	-0.02%
2022/06/10	12	218.79	11	221.09	225.50	1	29,039	0.00%
2022/06/09	11	223.23	9	223.44	224.00	2	29,291	0.01%
2022/06/08	59.2	225.90	15	227.90	222.50	44.2	29,488	0.15%
2022/06/07	17.1	227.46	15	227.54	228.50	2.1	30,017	0.01%
2022/06/06	25	228.56	31	227.16	231.50	-6	30,785	-0.02%
2022/06/02	27.7	230.94	23.4	231.20	226.00	4.3	31,348	0.01%
2022/06/01	31.4	242.42	27.3	240.33	238.00	4.1	31,717	0.01%
2022/05/31	27.3	237.20	23	238.43	240.50	4.3	31,931	0.01%
2022/05/30	14	238.04	18	239.36	242.00	-4	32,963	-0.01%
2022/05/27	22.1	240.21	19	237.32	231.00	3.1	33,710	0.01%
2022/05/26	16.1	247.71	9	248.06	238.50	7.1	34,303	0.02%
2022/05/25	11	252.73	14	253.50	255.00	-3	34,805	-0.01%
2022/05/24	27.1	253.79	19	251.85	250.00	8	35,532	0.02%
2022/05/23	23.1	267.49	17	272.88	257.50	6.1	36,322	0.02%
2022/05/20	14	268.61	15	270.17	269.50	-1	36,532	0.00%
2022/05/19	34	265.35	31	264.52	269.50	3	36,484	0.01%
2022/05/18	27	265.61	31	265.76	268.00	-4	36,532	-0.01%
2022/05/17	16	253.34	10	253.10	255.00	6	36,520	0.02%
2022/05/16	14.1	262.96	14.1	265.44	252.50	-0.1	37,163	0.00%
2022/05/13	17	260.15	14	260.93	257.00	3	37,394	0.01%
2022/05/12	15	256.43	17	257.15	254.50	-2	37,471	-0.01%
2022/05/11	33.1	250.06	33	251.92	257.50	0.1	37,788	0.00%
2022/05/10	37	248.24	41	245.54	255.00	-4	37,985	-0.01%
2022/05/09	16	259.44	9	266.50	246.50	7	38,497	0.02%
2022/05/06	21	275.14	17	274.32	272.00	4	38,829	0.01%
2022/05/05	53	277.91	66.2	278.38	286.00	-13.2	38,763	-0.03%
2022/05/04	9	265.22	8	266.13	262.50	1	38,558	0.00%
2022/05/03	13	265.58	9	264.83	264.50	4	38,787	0.01%
2022/04/29	33	264.64	22	261.93	260.50	11	38,955	0.03%
2022/04/28	20	257.33	22	256.73	260.00	-2	38,880	-0.01%
2022/04/27	26	243.38	24	244.96	252.50	2	38,898	0.01%
2022/04/26	10	247.95	9	246.33	242.50	1	38,817	0.00%
2022/04/25	8.1	251.25	8	251.94	248.50	0.1	39,070	0.00%
2022/04/22	8.1	265.49	7.1	265.92	267.50	1	39,245	0.00%
2022/04/21	26	275.73	26	275.35	275.00	0	39,660	0.00%
2022/04/20	8	271.44	7	271.00	276.50	1	39,824	0.00%
2022/04/19	8	275.88	7	271.93	268.50	1	39,943	0.00%
2022/04/18	11	265.59	14	265.82	272.50	-3	40,018	-0.01%
2022/04/15	10.1	265.34	10	263.80	265.50	0.1	40,260	0.00%
2022/04/14	16	284.69	11	283.14	281.50	5	40,341	0.01%
2022/04/13	16	286.81	19	286.47	289.50	-3	40,256	-0.01%
2022/04/12	20	284.45	14	281.25	281.50	6	40,177	0.01%
2022/04/11	26.1	295.88	22.1	293.86	281.00	4	39,911	0.01%
2022/04/08	16	299.72	14.1	300.16	301.50	2	39,727	0.00%
2022/04/07	51.1	301.93	43	302.45	296.00	8.1	39,457	0.02%
2022/04/06	34.1	311.95	34	313.15	317.00	0.1	39,182	0.00%
2022/04/01	15	303.20	26.1	304.10	312.00	-11.1	39,128	-0.03%
2022/03/31	38	310.30	37	311.35	305.50	1	39,374	0.00%
2022/03/30	41	321.45	40.1	321.11	312.50	1	39,541	0.00%
2022/03/29	59	317.33	61	317.98	322.50	-2	39,675	-0.01%
2022/03/28	18.1	303.85	18	300.11	311.00	0.1	40,065	0.00%
2022/03/25	21	292.95	25	294.62	296.00	-4	40,418	-0.01%
2022/03/24	15	284.77	17	286.79	287.50	-2	40,965	0.00%
2022/03/23	15	291.80	18	291.48	284.00	-3	42,365	-0.01%
2022/03/22	17	285.15	12	287.96	282.00	5	42,972	0.01%
2022/03/21	33	278.68	36	279.60	274.50	-3	43,100	-0.01%
2022/03/18	21	274.64	19	273.05	273.00	2	43,130	0.00%
2022/03/17	30	273.80	31.1	274.11	275.00	-1.1	42,942	0.00%
2022/03/16	52	260.47	52	261.09	255.00	0	42,428	0.00%
2022/03/15	29.1	274.09	24	269.00	260.50	5.1	42,269	0.01%
2022/03/14	22	290.89	17	291.18	286.00	5	42,126	0.01%
2022/03/11	24	281.06	25	281.38	287.00	-1	41,766	0.00%
2022/03/10	46	285.44	46	286.25	281.00	0	41,630	0.00%
2022/03/09	49.1	287.36	48	283.80	275.00	1.1	41,146	0.00%
2022/03/08	70	287.03	67	285.93	273.50	3	40,380	0.01%
2022/03/07	38	284.80	31	284.95	287.50	7	39,594	0.02%
2022/03/04	27.1	298.69	23	295.83	288.00	4.1	39,069	0.01%
2022/03/03	70	317.48	77.1	317.78	312.00	-7.1	38,732	-0.02%
2022/03/02	77	302.18	81.1	301.65	307.00	-4.1	37,914	-0.01%
2022/03/01	74	284.45	173	281.91	299.50	-99	37,091	-0.27%	大賣/
2022/02/25	158	270.13	66.1	266.93	272.50	91.9	36,252	0.25%	大買/
2022/02/24	55.2	246.93	54	247.31	248.00	1.2	35,583	0.00%
2022/02/23	70	244.24	76	244.71	245.00	-6	34,753	-0.02%
2022/02/22	56	237.61	59	238.07	233.50	-3	33,923	-0.01%
2022/02/21	11	235.00	11	235.36	239.00	0	33,503	0.00%
2022/02/18	39	235.21	40	235.09	238.50	-1	33,774	0.00%
2022/02/17	46	237.24	43.1	237.14	233.00	2.9	33,898	0.01%
2022/02/16	33.1	245.85	36.2	245.11	243.00	-3.1	33,682	-0.01%
2022/02/15	45.2	238.83	43	238.62	232.00	2.2	33,336	0.01%
2022/02/14	32	233.48	28	234.16	231.00	4	33,092	0.01%
2022/02/11	65	242.36	63.1	240.68	244.00	1.9	33,159	0.01%
2022/02/10	40	239.73	55	240.14	234.00	-15	32,875	-0.05%
2022/02/09	36	235.63	34.2	235.45	236.50	1.8	32,706	0.01%
2022/02/08	24	219.13	26.1	219.07	224.00	-2	32,424	-0.01%
2022/02/07	15	199.67	15	201.50	209.50	0	32,386	0.00%
2022/01/26	26.3	204.57	26	205.15	199.50	0.3	32,810	0.00%
2022/01/25	12	210.63	9	211.33	205.50	3	33,233	0.01%
2022/01/24	22	209.30	21	209.55	213.50	1	33,695	0.00%
2022/01/21	9	215.56	8	216.13	216.00	1	34,692	0.00%
2022/01/20	31	216.16	34.2	216.61	219.00	-3.2	35,430	-0.01%
2022/01/19	14	213.07	15.1	212.57	215.00	-1.1	36,018	0.00%
2022/01/18	25	215.40	33.1	214.90	209.00	-8.1	36,701	-0.02%
2022/01/17	37.1	211.68	31	211.89	214.50	6.1	37,392	0.02%
2022/01/14	17	202.85	19.2	205.21	213.00	-2.2	37,851	-0.01%
2022/01/13	12.1	197.69	11	198.68	200.50	1.1	38,128	0.00%
2022/01/12	10	199.35	6	200.58	200.50	4	38,678	0.01%
2022/01/11	19	201.58	17	201.21	199.00	2	39,898	0.01%
2022/01/10	27.1	206.95	24	209.75	207.00	3.1	40,656	0.01%
2022/01/07	45.4	209.03	36	208.06	199.00	9.4	41,496	0.02%
2022/01/06	6.3	210.25	2	212.25	211.00	4.3	41,693	0.01%
2022/01/05	12.3	220.89	12	220.67	218.50	0.3	42,783	0.00%
2022/01/04	22.2	227.95	19	223.45	221.00	3.2	44,346	0.01%
2022/01/03	16.3	233.96	14	227.89	226.00	2.3	44,732	0.01%
2021/12/30	8.1	234.66	9	237.39	239.00	-0.9	44,982	0.00%
2021/12/29	12	238.13	11	239.27	238.00	1	44,942	0.00%
2021/12/28	17	239.76	18.1	240.70	245.50	-1.1	45,334	0.00%
2021/12/27	35	249.76	32	248.28	238.50	3	45,452	0.01%
2021/12/24	22	248.05	23	247.33	249.00	-1	45,182	0.00%
2021/12/23	34	246.13	35	247.51	243.00	-1	45,107	0.00%
2021/12/22	63	243.40	58	243.98	243.00	5	44,945	0.01%
2021/12/21	45	227.72	90.4	232.69	238.50	-45.4	44,416	-0.10%
2021/12/20	80	226.84	88	226.29	217.00	-8	43,896	-0.02%
2021/12/17	65.3	222.70	62.3	223.05	225.50	3	43,928	0.01%
2021/12/16	46	208.37	52	212.07	217.50	-6	42,868	-0.01%
2021/12/15	19	185.55	28.1	189.74	198.00	-9.1	42,239	-0.02%
2021/12/14	26	187.50	14	185.18	180.00	12	42,330	0.03%
2021/12/13	26	191.77	28	192.09	194.00	-2	43,128	0.00%
2021/12/10	26	188.83	22.1	189.33	187.50	3.9	43,465	0.01%
2021/12/09	44.3	194.10	34	192.49	188.50	10.3	44,281	0.02%
2021/12/08	11	187.95	28.4	189.38	194.50	-17.4	44,790	-0.04%
2021/12/07	23	178.50	22	178.30	177.00	1	44,992	0.00%
2021/12/06	27.2	180.91	21.1	179.33	178.50	6.1	45,320	0.01%
2021/12/03	54	190.27	27	189.30	190.00	27	45,555	0.06%
2021/12/02	36.3	186.13	33.3	184.87	184.50	3	45,714	0.01%
2021/12/01	18	182.51	18	183.41	187.00	0	45,984	0.00%
2021/11/30	19.1	186.31	16	187.25	186.00	3.1	46,512	0.01%
2021/11/29	18	176.97	17.1	177.91	183.00	0.9	47,677	0.00%
2021/11/26	31.4	177.69	31	177.82	182.00	0.4	48,042	0.00%
2021/11/25	17	179.79	18	179.56	176.50	-1	47,917	0.00%
2021/11/24	22.4	179.73	18	180.31	179.00	4.4	47,883	0.01%
2021/11/23	11	184.32	13	183.73	184.50	-2	48,613	0.00%
2021/11/22	7	189.36	6	189.92	190.00	1	48,686	0.00%
2021/11/19	20	194.90	21.1	192.67	190.50	-1.1	48,565	0.00%
2021/11/18	29	199.17	22	196.98	196.00	7	48,409	0.01%
2021/11/17	27	202.19	27	202.00	206.00	0	48,307	0.00%
2021/11/16	35	201.30	33.1	198.15	193.50	2	47,897	0.00%
2021/11/15	9	197.78	12	196.54	198.50	-3	47,378	-0.01%
2021/11/12	37	196.95	37	197.11	189.00	0	47,110	0.00%
2021/11/11	19	189.79	20	191.23	191.00	-1	46,520	0.00%
2021/11/10	41.1	185.32	45	184.72	194.00	-3.9	46,153	-0.01%
2021/11/09	37	184.26	40	184.13	181.00	-3	45,662	-0.01%
2021/11/08	24	187.42	17.3	184.94	181.00	6.7	45,141	0.01%
2021/11/05	45.1	187.53	39	186.96	197.00	6.1	44,724	0.01%
2021/11/04	34	193.76	37	194.35	190.50	-3	44,059	-0.01%
2021/11/03	23	198.09	25	195.30	193.50	-2	43,471	0.00%
2021/11/02	33.1	206.61	33.4	205.81	205.50	-0.3	43,072	0.00%
2021/11/01	53	212.10	55	212.78	210.00	-2	42,405	0.00%
2021/10/29	41.1	205.44	40	205.41	201.00	1.1	41,622	0.00%
2021/10/28	32.1	190.82	38.5	189.86	196.50	-6.4	40,311	-0.02%
2021/10/27	51	172.33	63.1	172.30	179.00	-12.1	39,421	-0.03%
2021/10/26	60.5	173.66	52	171.94	163.00	8.5	38,611	0.02%
2021/10/25	60	171.19	58	171.53	176.00	2	37,727	0.01%
2021/10/22	104	162.63	112.1	159.07	166.50	-8.1	36,525	-0.02%	大買/大賣/
2021/10/21	93.1	152.79	92	153.40	151.50	1.1	35,522	0.00%
2021/10/20	55	149.74	56	150.62	153.50	-1	34,614	0.00%
2021/10/19	127	148.85	138	147.36	147.50	-11	33,683	-0.03%	大買/大賣/
2021/10/18	55	142.00	56	141.67	141.00	-1	32,110	0.00%
2021/10/15	57	134.45	74	135.42	143.00	-17	31,001	-0.05%
2021/10/14	41	131.61	52	131.63	130.00	-11	29,551	-0.04%
2021/10/13	58	134.28	62	134.65	131.50	-4	28,779	-0.01%
2021/10/12	93	131.26	63.5	131.79	133.00	29.5	27,418	0.11%
2021/10/08	4	125.13	11.6	128.37	130.00	-7.6	25,623	-0.03%
2021/10/07	52	115.01	66	116.73	118.50	-14	25,160	-0.06%
2021/10/06	38	110.13	39	108.65	108.00	-1	25,003	0.00%
2021/10/05	62	106.82	59	107.87	112.00	3	25,354	0.01%
2021/10/04	61	111.11	61.2	110.15	109.00	-0.2	25,273	0.00%
2021/10/01	48	110.06	37.1	108.55	107.50	10.9	25,585	0.04%
2021/09/30	34	115.59	26	114.87	115.00	8	25,583	0.03%
2021/09/29	48.1	115.10	37	114.91	115.00	11.1	25,693	0.04%
2021/09/28	37.1	118.05	45	118.60	120.50	-8	25,254	-0.03%
2021/09/27	17.1	119.02	19	118.76	114.50	-1.9	24,602	-0.01%
2021/09/24	47	118.85	43	118.90	118.00	4	24,250	0.02%
2021/09/23	53	114.65	83	112.36	115.50	-30	23,388	-0.13%
2021/09/22	27	108.24	11	108.82	106.00	16	23,034	0.07%
2021/09/17	39	113.36	43	112.87	114.00	-4	22,693	-0.02%
2021/09/16	73	115.45	75.1	114.52	112.50	-2.1	22,132	-0.01%
2021/09/15	32	111.81	24	111.81	111.50	8	21,085	0.04%
2021/09/14	36	112.32	71	111.89	115.00	-35	20,608	-0.17%
2021/09/13	45	110.54	39	110.03	109.00	6	19,661	0.03%
2021/09/10	30.1	104.43	49.4	105.20	110.50	-19.3	18,802	-0.10%
2021/09/09	46	100.65	54	100.01	100.50	-8	18,216	-0.04%
2021/09/08	26	96.59	23	95.71	93.40	3	17,894	0.02%
2021/09/07	26	102.57	9	98.59	98.30	17	17,543	0.10%
2021/09/06	44	111.64	39.6	111.64	109.00	4.4	17,535	0.03%
2021/09/03	29	111.38	37	110.45	110.00	-8	17,809	-0.04%
2021/09/02	69	110.84	43	111.43	109.00	26	17,265	0.15%
2021/09/01	20	106.10	36	105.91	109.00	-16	15,914	-0.10%
2021/08/31	15	99.69	10	99.15	99.20	5	15,298	0.03%
2021/08/30	15	103.97	7	103.79	103.00	8	15,046	0.05%
2021/08/27	32	106.69	121	106.80	103.50	-89	15,000	-0.59%	大賣/
2021/08/26	101	103.95	12	103.25	104.00	89	14,197	0.63%	大買/
2021/08/25	2	95.05	11	95.50	94.80	-9	14,015	-0.06%
2021/08/24	12	96.06	10	96.50	94.30	2	14,283	0.01%
2021/08/23	21	94.88	8	95.33	94.40	13	14,264	0.09%
2021/08/20	10	89.95	12	90.05	90.90	-2	14,185	-0.01%
2021/08/19	3	88.47	4	89.35	86.20	-1	14,118	-0.01%
2021/08/18	11	86.68	14	87.11	89.80	-3	14,353	-0.02%
2021/08/17	6	88.08	8	87.83	86.70	-2	14,560	-0.01%
2021/08/16	9	90.78	10	91.80	92.40	-1	14,540	-0.01%
2021/08/13	4	94.40	5	94.12	92.10	-1	14,543	-0.01%
2021/08/12	4	96.23	2	97.40	95.40	2	14,571	0.01%
2021/08/11	7	98.03	7	97.79	97.10	0	14,663	0.00%
2021/08/10	8	97.90	12	98.37	97.30	-4	14,664	-0.03%
2021/08/09	7	98.54	10	98.96	98.80	-3	14,657	-0.02%
2021/08/06	12.1	99.34	12	96.53	99.30	0.1	14,668	0.00%
2021/08/05	9.5	106.43	3	108.17	106.00	6.5	14,479	0.04%
2021/08/04	16	110.59	6.4	113.81	108.50	9.6	14,651	0.07%
2021/08/03	5	111.40	6	113.67	114.50	-1	14,710	-0.01%
2021/08/02	12	111.17	8	111.75	112.00	4	14,752	0.03%
2021/07/30	5	109.00	8	113.81	112.50	-3	14,891	-0.02%
2021/07/29	18	107.08	10	108.70	108.00	8	14,903	0.05%
2021/07/28	6.4	106.28	0	105.00	105.00	6.4	15,093	0.04%
2021/07/27	3	120.33	1	122.00	116.50	2	15,783	0.01%
2021/07/26	3	117.66	9	121.83	121.50	-6	16,255	-0.04%
2021/07/23	2	111.00	2	115.00	112.50	0	17,371	0.00%
2021/07/22	2	115.50	9.3	116.35	118.50	-7.3	18,178	-0.04%
2021/07/21	3	109.83	0	0.00	110.00	3	18,336	0.02%
2021/07/20	8	111.06	25	114.22	111.50	-17	18,661	-0.09%
2021/07/19	3.3	112.27	7.2	116.79	118.00	-3.9	18,678	-0.02%
2021/07/16	7	107.93	1.5	110.00	109.00	5.5	18,767	0.03%
2021/07/15	20	106.00	4	107.38	109.00	16	18,898	0.08%
2021/07/14	9.5	109.87	12	110.88	114.00	-2.5	18,999	-0.01%
2021/07/13	69.5	112.76	81.6	111.12	111.00	-12.1	18,915	-0.06%
2021/07/12	22	109.79	24.1	111.52	110.50	-2.1	18,689	-0.01%
2021/07/09	32.2	104.48	36	102.01	106.50	-3.8	18,206	-0.02%
2021/07/08	34.3	94.68	28	95.10	97.10	6.3	18,020	0.03%
2021/07/07	11.1	91.36	21	91.33	91.80	-9.9	17,495	-0.06%
2021/07/06	12.1	83.34	12.1	84.19	83.50	0	17,327	0.00%
2021/07/05	0	0.00	10.7	85.09	85.40	-10.7	17,067	-0.06%
2021/07/02	1.1	74.44	7	75.57	77.70	-5.9	16,992	-0.03%
2021/07/01	2	74.65	1	76.18	74.00	1	17,167	0.01%
2021/06/30	2.1	76.35	2	76.39	76.10	0	17,153	0.00%
2021/06/29	10	77.00	11.4	77.27	75.50	-1.3	17,130	-0.01%
2021/06/28	3	75.73	3.1	75.53	76.30	-0.1	16,934	0.00%
2021/06/25	1	76.20	16	76.10	75.60	-15	16,899	-0.09%
2021/06/24	6	76.69	7.3	77.00	76.70	-1.2	16,852	-0.01%
2021/06/23	7	76.96	6	77.35	76.70	1	16,816	0.01%
2021/06/22	2	75.55	3	76.30	74.80	-1	16,677	-0.01%
2021/06/21	6	75.43	11	75.96	75.20	-5	16,606	-0.03%
2021/06/18	31.1	77.95	13	77.35	76.30	18.1	16,489	0.11%
2021/06/17	15	76.49	4	76.93	77.60	11	16,286	0.07%
2021/06/16	16	75.81	3	75.43	75.10	13	16,105	0.08%
2021/06/15	38	77.06	23	76.83	78.10	15	15,932	0.09%
2021/06/11	13	76.02	15	77.02	78.10	-2	15,368	-0.01%
2021/06/10	2	71.90	33	71.72	71.00	-31	14,589	-0.21%
2021/06/09	10	70.71	8	70.19	69.80	2	14,417	0.01%
2021/06/08	1	70.30	2	71.40	71.40	-1	14,302	-0.01%
2021/06/07	1	71.00	7	69.93	71.10	-6	14,221	-0.04%
2021/06/04	7	69.94	7	69.76	69.10	0	14,091	0.00%
2021/06/03	10	70.17	8	70.76	70.80	2	13,914	0.01%
2021/06/02	3	69.80	10	69.47	69.00	-7	13,719	-0.05%
2021/06/01	38	69.86	23	69.97	69.40	15	13,598	0.11%
2021/05/31	13	68.37	6	68.22	68.40	7	13,283	0.05%
2021/05/28	10	67.06	6	67.50	67.50	4	13,129	0.03%
2021/05/27	10	66.15	2	66.00	65.60	8	13,009	0.06%
2021/05/26	13	66.47	12	66.88	66.30	1	12,918	0.01%
2021/05/25	17	65.36	31	66.33	67.50	-14	12,631	-0.11%
2021/05/24	7	60.51	7	59.80	61.40	0	12,312	0.00%
2021/05/21	6	59.87	5	60.18	59.80	1	12,295	0.01%
2021/05/20	2	59.75	5	59.38	58.80	-3	12,298	-0.02%
2021/05/19	6	58.38	3	59.10	58.20	3	12,244	0.02%
2021/05/18	3	58.20	8	56.21	58.50	-5	12,109	-0.04%
2021/05/17	9	53.10	8	54.79	53.20	1	12,039	0.01%
2021/05/14	13	59.94	14	59.71	57.60	-1	11,963	-0.01%
2021/05/13	14	60.21	11	60.84	59.50	3	11,838	0.03%
2021/05/12	5	62.74	5	61.28	59.40	0	11,728	0.00%
2021/05/11	0	0.00	2	63.75	63.30	-2	11,444	-0.02%
2021/05/10	12	66.78	17.6	66.94	66.90	-5.6	11,262	-0.05%
2021/05/07	26	68.94	19	69.19	68.00	7	11,214	0.06%
2021/05/06	7	67.09	10	67.50	67.00	-3	11,047	-0.03%
2021/05/05	32	68.62	23.2	69.42	66.50	8.9	10,896	0.08%
2021/05/04	35.2	70.44	71	68.64	73.80	-35.9	10,606	-0.34%
2021/05/03	62	71.20	77	70.61	69.80	-15	10,416	-0.14%
2021/04/29	35	73.11	62	73.35	74.50	-27	10,415	-0.26%
2021/04/28	58	64.76	72	67.00	67.80	-14	9,319	-0.15%
2021/04/27	9	61.61	15	61.86	61.70	-6	8,510	-0.07%
2021/04/26	30	61.83	31	61.50	62.60	-1	8,303	-0.01%
2021/04/23	9	58.10	10	57.72	58.80	-1	7,967	-0.01%
2021/04/22	9	57.80	4	59.93	56.50	5	8,021	0.06%
2021/04/21	28	59.50	9	59.77	58.70	19	7,949	0.24%
2021/04/20	14	60.11	14	60.02	61.00	0	7,961	0.00%
2021/04/19	39	60.71	45	60.47	59.00	-6	7,977	-0.08%
2021/04/16	8.2	58.84	6.2	58.64	59.50	2	7,882	0.03%
2021/04/15	3	57.20	18	58.06	59.30	-15	7,719	-0.19%
2021/04/14	64.3	58.02	47	59.15	56.40	17.3	7,561	0.23%
2021/04/13	21	57.62	31	58.06	57.90	-10	7,244	-0.14%
2021/04/12	24.5	57.98	17	58.28	56.90	7.5	6,962	0.11%
2021/04/09	26	58.28	19.2	58.65	57.50	6.8	6,837	0.10%
2021/04/08	7	56.51	4	56.98	57.20	3	6,536	0.05%
2021/04/07	15	55.85	10	56.33	57.40	5	6,373	0.08%
2021/04/06	1	53.90	3	53.57	53.40	-2	6,225	-0.03%
2021/04/01	2	52.55	11	52.54	53.00	-9	6,271	-0.14%
2021/03/31	0	0.00	7	52.90	52.10	-7	6,248	-0.11%
2021/03/30	1	51.80	1	52.30	52.40	0	6,224	0.00%
2021/03/29	3	52.50	0	0.00	51.90	3	6,285	0.05%
2021/03/26	17	52.10	3	52.17	52.10	14	6,383	0.22%
2021/03/24	0	0.00	14	50.84	50.70	-14	6,395	-0.22%
2021/03/23	10	51.60	0	0.00	51.10	10	6,429	0.16%
2021/03/18	0	52.60	0	0.00	51.90	0	6,650	0.00%
2021/03/17	1	52.00	0	0.00	51.90	1	6,711	0.01%
2021/03/16	2	52.00	1	52.09	51.90	1	6,770	0.01%
2021/03/15	3	51.70	0	0.00	51.60	3	6,891	0.04%
2021/03/12	2	51.00	0	0.00	51.00	2	7,027	0.03%
2021/03/10	0	0.00	2	50.00	50.10	-2	8,052	-0.02%
2021/03/08	0	0.00	1	50.80	49.95	-1	8,096	-0.01%
2021/03/05	5	50.10	0	0.00	49.95	5	8,098	0.06%
2021/03/04	1	51.60	0	0.00	50.90	1	8,126	0.01%
2021/03/03	6	51.27	0	0.00	51.90	6	8,098	0.07%
2021/03/02	1	53.00	2	52.05	52.10	-1	8,061	-0.01%
2021/02/25	5	53.60	0	0.00	53.40	5	8,060	0.06%
2021/02/24	1	54.10	0	0.00	53.90	1	8,146	0.01%
2021/02/23	3	55.60	0.1	55.34	55.40	2.9	8,135	0.04%
2021/02/22	4	56.15	22	56.33	57.30	-18	8,151	-0.22%
2021/02/19	8	55.73	9	54.81	55.90	-1	8,006	-0.01%
2021/02/18	0	0.00	6	53.83	54.00	-6	7,934	-0.08%
2021/02/17	1	52.60	0	0.00	53.20	1	7,932	0.01%
2021/02/05	0	0.00	1	52.00	51.80	-1	7,883	-0.01%
2021/02/04	1	52.90	0	0.00	52.20	1	7,859	0.01%
2021/02/03	1	53.50	1	53.90	53.30	0	7,823	0.00%
2021/02/01	1	51.70	11	51.55	51.40	-10	7,737	-0.13%
2021/01/29	14	52.39	0	0.00	52.20	14	7,685	0.18%
2021/01/28	1	53.40	12	53.71	53.40	-11	7,537	-0.15%
2021/01/27	1	52.50	7	53.10	52.50	-6	7,391	-0.08%
2021/01/26	18	51.65	0	0.00	51.10	18	7,215	0.25%
2021/01/25	30	55.93	22.2	54.25	54.10	7.8	7,011	0.11%
2021/01/22	192.1	56.45	298.7	56.39	57.90	-106.5	6,417	-1.66%	大買/大賣/鉅額交易
2021/01/21	103.1	53.82	6.6	52.98	52.70	96.4	5,889	1.64%	大買/
2021/01/20	2	52.05	0.1	51.00	51.00	1.9	5,790	0.03%
2021/01/18	0	0.00	2	52.75	52.40	-2	5,755	-0.03%
2021/01/15	14.1	54.15	3	53.76	53.40	11.1	5,758	0.19%
2021/01/14	2	53.75	10	53.45	54.00	-8	5,626	-0.14%
2021/01/13	54.2	53.99	65	53.92	54.00	-10.8	5,539	-0.19%
2021/01/12	13	52.27	5	52.78	52.00	8	5,405	0.15%
2021/01/11	0	0.00	6	51.35	51.60	-6	5,245	-0.11%
2021/01/08	2	49.25	1	48.75	48.75	1	5,169	0.02%
2021/01/06	1	50.70	0	0.00	49.30	1	5,073	0.02%
2021/01/05	2	51.25	1	52.40	51.50	1	4,950	0.02%
2021/01/04	0	0.00	3	51.07	52.20	-3	4,891	-0.06%
2020/12/31	5	51.00	4	51.05	50.90	1	4,803	0.02%
2020/12/30	11	51.50	1	51.70	51.50	10	4,777	0.21%
2020/12/29	6	51.90	0	0.00	51.90	6	4,740	0.13%
2020/12/28	3	50.63	2	51.55	51.80	1	4,581	0.02%
2020/12/25	2	50.80	1	50.80	50.70	1	4,467	0.02%
2020/12/24	2	51.40	1	51.30	51.00	1	4,432	0.02%
2020/12/23	2	50.95	3	51.00	51.20	-1	4,403	-0.02%
2020/12/22	3	50.83	5	50.92	49.65	-2	4,331	-0.05%
2020/12/21	5	49.01	9	49.37	49.20	-4	4,222	-0.09%
2020/12/18	1.1	50.08	1	50.70	49.95	0.1	4,176	0.00%
2020/12/17	4	49.69	6	50.75	49.80	-2	4,147	-0.05%
2020/12/16	2	50.85	1	50.60	50.50	1	4,107	0.02%
2020/12/15	7	50.96	11	52.06	50.40	-4	4,083	-0.10%
2020/12/14	1	50.70	2	49.88	50.50	-1	3,880	-0.03%
2020/12/11	1	51.90	1	51.60	49.50	0	3,852	0.00%
2020/12/10	3	50.77	1	52.40	50.70	2	3,835	0.05%
2020/12/09	9	51.96	0	0.00	51.70	9	3,743	0.24%
2020/12/08	6	53.13	1	53.30	52.70	5	3,599	0.14%
2020/12/07	22	55.41	139.1	54.97	55.40	-117.1	3,438	-3.41%	大賣/鉅額交易
2020/12/04	117	53.32	11.3	53.04	53.40	105.7	2,870	3.68%	大買/鉅額交易
2020/12/03	8	48.96	1	49.40	48.55	7	2,374	0.29%
2020/12/02	6	48.94	5	48.65	48.50	1	2,332	0.04%
2020/12/01	3	48.13	0	0.00	48.00	3	2,300	0.13%
2020/11/30	4	47.69	2	48.00	47.95	2	2,292	0.09%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	2	46.65	46.60	-2	2,249	-0.09%
2020/11/25	3	46.30	10	46.05	46.05	-7	2,250	-0.31%
2020/11/24	11	47.02	2	47.10	47.00	9	2,210	0.41%
2020/11/23	13	47.00	5	47.24	47.65	8	2,171	0.37%
2020/11/20	1	46.10	0	0.00	46.05	1	2,028	0.05%
2020/11/19	131	46.48	134	45.43	45.35	-3	1,985	-0.15%	大買/大賣/
2020/11/18	3	45.57	2	45.45	45.50	1	1,872	0.05%
2020/11/17	2	45.55	6	45.49	45.35	-4	1,872	-0.21%
2020/11/16	1	44.95	1	45.10	45.15	0	1,890	0.00%
2020/11/12	1	44.00	4	43.93	43.80	-3	1,883	-0.16%
2020/11/10	7	44.13	0	0.00	43.85	7	1,890	0.37%
2020/11/09	2	43.60	6	43.52	43.60	-4	1,877	-0.21%
2020/11/06	5	42.60	0	0.00	42.50	5	1,872	0.27%
2020/11/05	0	0.00	2	42.40	42.30	-2	1,880	-0.11%
2020/11/04	0	0.00	1	41.70	41.75	-1	1,924	-0.05%
2020/11/02	4	41.30	0	0.00	40.80	4	2,007	0.20%
2020/10/28	0	0.00	19	42.85	42.80	-19	2,080	-0.91%
2020/10/26	5	43.50	0	0.00	43.35	5	2,166	0.23%
2020/10/23	0	0.00	1	44.15	44.10	-1	2,143	-0.05%
2020/10/22	2	43.50	0	0.00	43.00	2	2,260	0.09%
2020/10/21	1	43.10	0	0.00	43.05	1	2,425	0.04%
2020/10/20	12	44.04	0	0.00	43.05	12	2,688	0.45%
2020/10/19	0	0.00	8	43.73	44.15	-8	2,701	-0.30%
2020/10/16	6	42.62	5	42.80	42.25	1	2,745	0.04%
2020/10/15	0	0.00	1	42.95	43.10	-1	2,879	-0.03%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/08	4	45.19	3	44.85	44.20	1	3,078	0.03%
2020/10/07	1	44.60	1	45.00	44.95	0	3,109	0.00%
2020/10/06	2	44.63	0	0.00	44.50	2	3,167	0.06%
2020/10/05	1	44.05	0	0.00	44.05	1	3,272	0.03%
2020/09/29	2	43.90	0	0.00	43.35	2	3,702	0.05%
2020/09/28	1	43.85	1	43.65	44.05	0	3,909	0.00%
2020/09/25	1	42.65	1	43.20	42.00	0	4,182	0.00%
2020/09/24	3	43.88	2	43.30	43.00	1	4,699	0.02%
2020/09/22	0	0.00	6	44.42	44.30	-6	5,186	-0.12%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/17	1	45.35	0	0.00	45.40	1	6,221	0.02%
2020/09/15	3	45.18	9	45.65	45.40	-6	6,368	-0.09%
2020/09/14	1	43.80	2	43.50	44.00	-1	6,492	-0.02%
2020/09/04	1	43.60	0	0.00	43.95	1	6,670	0.01%
2020/09/03	6	44.65	0	0.00	44.40	6	6,680	0.09%
2020/09/02	2	45.50	7	45.08	45.10	-5	6,696	-0.07%
2020/09/01	3	44.50	1	45.15	44.95	2	6,706	0.03%
2020/08/31	0	0.00	3	44.20	43.40	-3	6,698	-0.04%
2020/08/28	1	44.10	2	43.75	43.95	-1	6,715	-0.01%
2020/08/27	2	44.75	0	0.00	44.20	2	6,759	0.03%
2020/08/24	0.4	43.40	0	0.00	43.40	0.4	6,875	0.01%
2020/08/21	5	43.28	1	42.95	43.50	4	6,903	0.06%
2020/08/20	4	42.93	3	42.92	42.40	1	6,915	0.01%
2020/08/19	0	0.00	7	45.21	45.20	-7	6,871	-0.10%
2020/08/18	2	46.65	0	0.00	46.30	2	6,847	0.03%
2020/08/17	0	0.00	1	47.00	47.00	-1	6,914	-0.01%
2020/08/13	1	46.30	2	46.30	46.25	-1	6,979	-0.01%
2020/08/10	6	48.51	0	0.00	47.25	6	6,966	0.09%
2020/08/07	0	0.00	3	48.33	48.45	-3	6,937	-0.04%
2020/08/06	1	47.60	2	48.28	47.70	-1	6,923	-0.01%
2020/08/05	4	48.73	6	48.77	48.60	-2	6,887	-0.03%
2020/08/04	3	47.55	8	47.71	47.80	-5	6,835	-0.07%
2020/08/03	3	47.02	0	0.00	47.10	3	6,806	0.04%
2020/07/31	6	46.91	4	46.70	47.05	2	6,820	0.03%
2020/07/30	0	0.00	10	47.60	47.80	-10	6,752	-0.15%
2020/07/29	3	46.05	4	46.41	46.95	-1	6,725	-0.01%
2020/07/28	5	48.33	1	46.85	46.20	4	6,658	0.06%
2020/07/27	8	50.14	8	50.36	49.15	0	6,524	0.00%
2020/07/24	15	53.85	12	52.99	52.10	3	6,354	0.05%
2020/07/23	3	52.27	10	52.41	52.90	-7	6,085	-0.12%
2020/07/22	10	52.28	3	52.30	52.50	7	6,034	0.12%
2020/07/21	16	52.13	12	52.03	53.00	4	6,100	0.07%
2020/07/20	6	49.20	8	50.13	50.80	-2	6,105	-0.03%
2020/07/17	6	50.08	4	49.90	48.95	2	6,066	0.03%
2020/07/16	0	0.00	4	50.40	50.10	-4	6,051	-0.07%
2020/07/15	1	52.00	6	51.15	50.10	-5	6,025	-0.08%
2020/07/14	2	51.50	1	51.40	51.00	1	6,004	0.02%
2020/07/13	2	51.10	3	51.60	51.60	-1	5,971	-0.02%
2020/07/10	3	50.97	5	51.46	50.80	-2	5,933	-0.03%
2020/07/09	4	53.03	4	52.90	52.60	0	5,837	0.00%
2020/07/08	32	53.91	27	54.20	54.00	5	5,663	0.09%
2020/07/07	15	51.71	8	53.04	51.50	7	5,429	0.13%
2020/07/06	11	53.77	22	54.24	54.00	-11	5,261	-0.21%
2020/07/03	32	53.79	18	53.61	52.80	14	5,033	0.28%
2020/07/02	11	49.09	223	50.59	51.30	-212	4,544	-4.67%	大賣/鉅額交易
2020/07/01	2	47.03	7	47.37	47.75	-5	4,233	-0.12%
2020/06/30	11	47.09	7	47.41	46.40	4	4,065	0.10%
2020/06/29	11	46.45	11	47.06	46.50	0	3,795	0.00%
2020/06/24	217	44.93	8	45.49	44.80	209	3,484	6.00%	大買/鉅額交易
2020/06/23	2	43.40	4	43.49	43.35	-2	3,083	-0.06%
2020/06/22	0	0.00	8	41.68	42.70	-8	2,987	-0.27%
2020/06/19	18	42.37	6	41.68	41.00	12	2,984	0.40%
2020/06/18	1	41.50	33	41.72	41.80	-32	2,809	-1.14%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/16	0	0.00	1	41.60	41.90	-1	2,819	-0.04%
2020/06/15	1	41.50	0	0.00	41.45	1	2,862	0.03%
2020/06/12	2	41.25	8	41.20	41.65	-6	2,889	-0.21%
2020/06/11	1	43.60	5	43.92	42.80	-4	2,908	-0.14%
2020/06/10	0	0.00	7	44.35	44.20	-7	2,951	-0.24%
2020/06/09	8	44.58	0	0.00	44.35	8	2,993	0.27%
2020/06/08	5	45.27	3	45.08	44.90	2	3,017	0.07%
2020/06/05	2	44.90	0	0.00	44.90	2	2,992	0.07%
2020/06/04	0	0.00	7	45.16	45.00	-7	3,007	-0.23%
2020/06/03	1	45.20	4	45.01	45.05	-3	3,010	-0.10%
2020/06/02	2	45.03	2	45.60	44.40	0	2,974	0.00%
2020/06/01	13	44.70	7	44.79	45.10	6	2,948	0.20%
2020/05/29	4	44.25	7	43.61	43.60	-3	2,905	-0.10%
2020/05/28	8	44.02	0	0.00	43.35	8	2,887	0.28%
2020/05/27	3	44.05	0	0.00	43.85	3	2,902	0.10%
2020/05/26	0	0.00	1	43.80	43.20	-1	2,910	-0.03%
2020/05/25	1	43.50	1	43.60	43.70	0	2,915	0.00%
2020/05/22	4	44.25	15	44.71	43.60	-11	2,934	-0.37%
2020/05/21	12	43.59	14	43.88	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	1	42.65	42.30	-1	2,828	-0.04%
2020/05/15	0	0.00	1	41.50	41.35	-1	2,838	-0.04%
2020/05/14	3	42.67	0	0.00	42.10	3	2,851	0.11%
2020/05/13	4	43.63	0	0.00	43.70	4	2,869	0.14%
2020/05/12	0	0.00	1	42.30	42.40	-1	2,915	-0.03%
2020/05/07	0	0.00	5	43.50	43.55	-5	2,940	-0.17%
2020/05/06	3	42.80	1	42.70	42.60	2	2,932	0.07%
2020/05/05	4	42.83	0	0.00	42.80	4	2,964	0.13%
2020/04/30	8	43.52	1	43.35	43.35	7	3,014	0.23%
2020/04/29	1	43.20	0	0.00	43.20	1	3,039	0.03%
2020/04/28	0	0.00	9	42.49	42.95	-9	3,127	-0.29%
2020/04/27	6	42.97	70	42.94	42.80	-64	3,171	-2.02%
2020/04/24	30	42.77	62	42.60	42.55	-32	3,160	-1.01%
2020/04/23	125	43.89	9	45.09	45.30	116	3,036	3.82%	大買/鉅額交易
2020/04/22	1	41.30	1.1	42.79	42.65	-0.1	2,927	0.00%
2020/04/21	0	0.00	7.2	42.94	41.80	-7.2	2,950	-0.24%
2020/04/20	1	43.00	0	0.00	43.00	1	3,053	0.03%
2020/04/17	20	42.80	10	42.39	42.05	10	3,103	0.32%
2020/04/16	3	41.42	40	41.76	41.60	-37	3,147	-1.18%
2020/04/15	20	40.85	91	41.21	41.80	-71	3,291	-2.16%
2020/04/14	110	40.65	0	0.00	41.00	110	3,368	3.27%	大買/鉅額交易
2020/04/13	7	40.31	1	39.50	39.80	6	3,432	0.17%
2020/04/09	20	40.48	0	0.00	40.35	20	3,753	0.53%
2020/04/08	1	40.40	1	40.80	41.20	0	3,905	0.00%
2020/04/07	0	0.00	50	38.56	38.80	-50	3,875	-1.29%
2020/04/01	0	0.00	20	36.32	36.65	-20	3,824	-0.52%
2020/03/31	8	36.70	0	0.00	36.30	8	3,870	0.21%
2020/03/30	12	36.40	3	34.90	36.70	9	3,875	0.23%
2020/03/27	3	36.60	20	37.20	36.20	-17	3,858	-0.44%
2020/03/26	0	0.00	3	36.25	36.50	-3	3,829	-0.08%
2020/03/25	1	36.05	32	36.03	36.40	-31	3,837	-0.81%
2020/03/24	30	33.86	0	0.00	34.10	30	3,804	0.79%
2020/03/20	70	31.21	2	32.05	32.05	68	3,796	1.79%
2020/03/19	3	29.80	9	29.18	29.15	-6	3,801	-0.16%
2020/03/18	2	33.80	0	0.00	32.35	2	3,768	0.05%
2020/03/17	0	0.00	1	32.40	32.95	-1	3,806	-0.03%
2020/03/16	9	33.67	1	34.45	32.70	8	3,763	0.21%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	3	38.87	6	38.60	38.35	-3	3,623	-0.08%
2020/03/11	3	43.65	0	0.00	42.35	3	3,576	0.08%
2020/03/10	0	0.00	2	42.65	43.80	-2	3,586	-0.06%
2020/03/09	4	43.45	0	0.00	42.80	4	3,570	0.11%
2020/03/06	3	45.40	10	45.20	45.05	-7	3,566	-0.20%
2020/03/05	1	45.95	5	45.88	45.90	-4	3,598	-0.11%
2020/03/04	2	44.80	3	44.97	45.05	-1	3,633	-0.03%
2020/03/03	3	45.55	5	46.00	45.55	-2	3,623	-0.06%
2020/03/02	3	44.83	2	44.28	45.00	1	3,613	0.03%
2020/02/27	3	44.10	5	45.06	44.05	-2	3,588	-0.06%
2020/02/26	5	45.80	0	0.00	45.60	5	3,576	0.14%
2020/02/24	0	0.00	1	46.70	46.80	-1	3,538	-0.03%
2020/02/21	1	47.50	110	48.08	47.65	-109	3,525	-3.09%	大賣/鉅額交易
2020/02/20	2	48.30	41	48.35	48.15	-39	3,499	-1.11%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	2	48.58	0	0.00	48.90	2	3,514	0.06%
2020/02/17	0	0.00	12	48.76	48.45	-12	3,503	-0.34%
2020/02/14	1	49.55	4	49.43	49.50	-3	3,488	-0.09%
2020/02/13	4	50.10	0	0.00	50.00	4	3,453	0.12%
2020/02/12	0	0.00	2	48.98	49.25	-2	3,412	-0.06%
2020/02/11	1	47.95	0	0.00	48.05	1	3,445	0.03%
2020/02/10	1	46.60	0	0.00	46.65	1	3,439	0.03%
2020/02/07	0	0.00	1	47.20	47.15	-1	3,447	-0.03%
2020/02/06	3	48.23	1	47.70	48.30	2	3,450	0.06%
2020/02/05	1	47.50	0	0.00	47.00	1	3,439	0.03%
2020/02/03	0	0.00	4	47.70	46.60	-4	3,452	-0.12%
2020/01/31	8	50.14	11	50.21	49.45	-3	3,488	-0.09%
2020/01/30	2	52.80	3	52.57	52.10	-1	3,523	-0.03%
2020/01/16	1	59.30	2	59.60	59.10	-1	3,717	-0.03%
2020/01/15	1	59.00	1	59.40	58.90	0	3,685	0.00%
2020/01/14	4	59.35	3	60.10	59.40	1	3,670	0.03%
2020/01/13	0	0.00	10	59.26	59.50	-10	3,550	-0.28%
2020/01/10	7	58.50	0	0.00	58.60	7	3,536	0.20%
2020/01/09	2	57.75	3	57.90	58.30	-1	3,463	-0.03%
2020/01/08	1	56.70	1	56.40	55.70	0	3,326	0.00%
2020/01/07	5	57.20	4	56.83	56.10	1	3,239	0.03%
2020/01/06	1	57.50	2	57.80	56.60	-1	3,189	-0.03%
2020/01/03	24	61.18	10	60.88	59.00	14	3,236	0.43%
2020/01/02	5	58.24	22	58.95	59.20	-17	3,036	-0.56%
2019/12/31	3	56.13	14	56.74	56.30	-11	2,891	-0.38%
2019/12/30	3	56.60	0	0.00	56.60	3	3,005	0.10%
2019/12/27	4	56.78	1	56.60	56.50	3	3,048	0.10%
2019/12/26	5	57.28	1	57.00	56.70	4	3,070	0.13%
2019/12/25	2	56.00	0	0.00	56.50	2	3,056	0.07%
2019/12/24	2	55.30	0	0.00	55.20	2	3,088	0.06%
2019/12/23	0	0.00	2	56.00	55.40	-2	3,116	-0.06%
2019/12/19	0	0.00	10	57.00	56.70	-10	3,245	-0.31%
2019/12/18	0	0.00	7	56.77	56.20	-7	3,316	-0.21%
2019/12/17	13	56.09	1	56.50	56.70	12	3,756	0.32%
2019/12/16	7	56.14	2	56.20	56.20	5	4,080	0.12%
2019/12/13	11	54.83	4	54.80	55.10	7	4,112	0.17%
2019/12/12	0	0.00	1	55.70	55.80	-1	4,110	-0.02%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	5	54.64	0	0.00	54.30	5	4,101	0.12%
2019/12/06	0	0.00	2	53.40	53.90	-2	4,137	-0.05%
2019/12/05	0	0.00	2	53.90	54.20	-2	4,223	-0.05%
2019/12/04	4	52.90	0	0.00	52.70	4	4,295	0.09%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	6	53.60	20	53.82	53.60	-14	4,322	-0.32%
2019/11/29	1	55.70	1	56.10	55.50	0	4,310	0.00%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/27	1	56.30	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	9	55.89	56.50	-9	4,448	-0.20%
2019/11/25	8	55.48	12	55.84	55.70	-4	4,482	-0.09%
2019/11/22	5	55.00	0	0.00	55.00	5	4,476	0.11%
2019/11/21	0	0.00	3	55.10	55.10	-3	4,518	-0.07%
2019/11/20	1	54.70	34	55.20	55.50	-33	4,564	-0.72%
2019/11/19	10	55.20	20	55.40	55.10	-10	4,634	-0.22%
2019/11/18	1	55.40	0	0.00	55.20	1	4,737	0.02%
2019/11/15	53	54.81	4	54.85	55.10	49	4,998	0.98%
2019/11/14	1	54.40	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	0	0.00	7	54.71	54.90	-7	5,298	-0.13%
2019/11/08	2	55.90	0	0.00	55.90	2	5,378	0.04%
2019/11/07	4	57.35	8	57.29	57.40	-4	5,381	-0.07%
2019/11/06	6	58.20	0	0.00	58.20	6	5,429	0.11%
2019/11/05	6	58.80	6	58.60	58.70	0	5,471	0.00%
2019/11/01	1	57.60	0	0.00	57.40	1	5,587	0.02%
2019/10/31	11	58.98	0	0.00	58.00	11	5,631	0.20%
2019/10/30	12	60.06	5	59.50	59.50	7	5,631	0.12%
2019/10/29	34	61.00	4	60.70	60.00	30	5,586	0.54%
2019/10/28	0	0.00	12	60.53	60.60	-12	5,596	-0.21%
2019/10/24	2	58.90	7	58.24	59.00	-5	5,619	-0.09%
2019/10/23	3	56.80	0	0.00	56.80	3	5,903	0.05%
2019/10/22	2	56.90	0	0.00	56.70	2	6,112	0.03%
2019/10/21	3	56.27	0	0.00	56.70	3	6,112	0.05%
2019/10/18	6	56.67	0	0.00	55.60	6	6,120	0.10%
2019/10/17	0	0.00	4	55.43	56.20	-4	6,114	-0.07%
2019/10/16	2	55.50	0	0.00	55.20	2	6,171	0.03%
2019/10/15	3	56.20	0	0.00	55.70	3	6,166	0.05%
2019/10/14	0	0.00	2	55.85	55.80	-2	6,180	-0.03%
2019/10/09	9	55.51	2	55.20	55.20	7	6,182	0.11%
2019/10/08	1	57.80	1	58.10	58.10	0	6,080	0.00%
2019/10/04	9	59.07	5	58.68	58.20	4	6,210	0.06%
2019/10/03	1	57.50	0	0.00	57.50	1	6,118	0.02%
2019/10/02	1	58.50	0	0.00	58.50	1	6,113	0.02%
2019/10/01	1	58.90	1	58.70	58.30	0	6,158	0.00%
2019/09/27	2	57.75	2	58.90	57.80	0	6,240	0.00%
2019/09/26	0	0.00	3	59.80	59.40	-3	6,322	-0.05%
2019/09/25	15	59.77	12	59.65	59.60	3	6,379	0.05%
2019/09/24	17	60.28	12	59.20	59.20	5	6,395	0.08%
2019/09/23	20	61.50	20	62.10	61.30	0	6,301	0.00%
2019/09/20	9	62.60	15	63.53	60.80	-6	6,224	-0.10%
2019/09/19	40	59.90	65	60.45	61.60	-25	5,795	-0.43%
2019/09/18	6	58.52	2	58.70	57.50	4	5,619	0.07%
2019/09/17	13	58.11	2	57.60	58.20	11	5,619	0.20%
2019/09/16	0	0.00	8	57.30	57.60	-8	5,640	-0.14%
2019/09/12	4	58.85	3	58.97	58.20	1	5,644	0.02%
2019/09/11	11	58.86	12	58.68	58.70	-1	5,630	-0.02%
2019/09/09	5	59.84	2	59.25	58.00	3	5,544	0.05%
2019/09/06	4	58.70	6	58.08	59.00	-2	5,454	-0.04%
2019/09/05	16	58.08	18	57.98	58.00	-2	5,382	-0.04%
2019/09/04	1	56.60	2	57.00	57.10	-1	5,354	-0.02%
2019/09/03	14	57.28	13	56.61	56.50	1	5,439	0.02%
2019/09/02	2	57.10	1	57.20	57.40	1	5,441	0.02%
2019/08/30	2	57.30	3	57.73	56.80	-1	5,419	-0.02%
2019/08/29	5	56.70	5	56.88	57.00	0	5,340	0.00%
2019/08/28	18	55.94	17	55.91	55.50	1	5,235	0.02%
2019/08/27	2	54.90	3	54.83	54.30	-1	5,189	-0.02%
2019/08/26	4	54.15	3	54.30	53.90	1	5,174	0.02%
2019/08/23	0	0.00	15	56.44	56.90	-15	5,128	-0.29%
2019/08/22	7	57.20	1	57.70	56.40	6	5,109	0.12%
2019/08/21	14	58.14	4	57.48	57.20	10	5,041	0.20%
2019/08/20	52	59.23	25	59.47	58.10	27	4,947	0.55%
2019/08/19	1	55.40	7	55.33	56.10	-6	4,697	-0.13%
2019/08/16	21	55.61	20	56.30	54.10	1	4,616	0.02%
2019/08/15	0	0.00	5	52.90	52.80	-5	4,413	-0.11%
2019/08/14	3	53.87	1	54.60	52.40	2	4,405	0.05%
2019/08/13	1	54.30	0	0.00	53.50	1	4,355	0.02%
2019/08/12	10	55.90	1	55.30	55.30	9	4,337	0.21%
2019/08/07	16	55.94	22	55.10	54.00	-6	4,232	-0.14%
2019/08/06	1	54.30	5	54.70	55.00	-4	4,193	-0.10%
2019/08/05	3	58.07	5	57.96	56.60	-2	4,101	-0.05%
2019/08/02	8	59.26	1	59.10	59.00	7	4,055	0.17%
2019/07/31	0	0.00	6	61.30	62.90	-6	3,997	-0.15%
2019/07/30	16	62.24	11	63.75	60.40	5	3,974	0.13%
2019/07/29	1	62.20	5	63.02	63.40	-4	3,861	-0.10%
2019/07/26	5	62.86	17	62.70	63.50	-12	3,813	-0.31%
2019/07/25	30	62.37	12	63.10	61.50	18	3,734	0.48%
2019/07/24	10	58.16	16	59.57	60.70	-6	3,387	-0.18%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.50	6	55.10	56.10	-5	3,287	-0.15%
2019/07/19	10	54.44	11	54.35	54.00	-1	3,404	-0.03%
2019/07/18	17	54.92	14	53.28	53.20	3	3,432	0.09%
2019/07/17	2	55.70	1	55.10	56.00	1	3,407	0.03%
2019/07/16	2	54.60	3	55.27	55.40	-1	3,466	-0.03%
2019/07/15	3	56.87	14	56.14	55.90	-11	3,586	-0.31%
2019/07/12	5	56.46	5	56.48	56.40	0	3,660	0.00%
2019/07/11	9	56.51	12	56.95	56.80	-3	3,642	-0.08%
2019/07/10	9	54.64	11	54.90	55.30	-2	3,519	-0.06%
2019/07/09	6	53.50	10	53.57	54.00	-4	3,451	-0.12%
2019/07/08	4	53.00	16	52.61	52.20	-12	3,411	-0.35%
2019/07/05	2	54.10	2	54.35	54.50	0	3,418	0.00%
2019/07/04	5	53.56	4	53.53	53.70	1	3,400	0.03%
2019/07/03	16	52.77	19	52.85	51.10	-3	3,368	-0.09%
2019/07/02	3	51.60	8	51.89	52.00	-5	3,268	-0.15%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	4	48.26	48.30	-4	3,202	-0.12%
2019/06/27	4	48.69	2	48.50	48.60	2	3,217	0.06%
2019/06/26	2	48.40	3	48.60	48.45	-1	3,205	-0.03%
2019/06/25	7	50.20	7	50.55	48.35	0	3,182	0.00%
2019/06/24	3	49.25	4	49.75	49.75	-1	3,017	-0.03%
2019/06/21	1	48.05	4	49.31	47.35	-3	2,962	-0.10%
2019/06/20	8	48.32	0	0.00	48.40	8	2,927	0.27%
2019/06/19	2	47.30	1	47.25	47.75	1	2,928	0.03%
2019/06/17	2	47.03	0	0.00	46.80	2	2,986	0.07%
2019/06/14	1	47.40	1	47.20	46.85	0	3,038	0.00%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	1	48.35	3	47.15	48.55	-2	3,006	-0.07%
2019/06/10	11	45.27	12	45.15	44.70	-1	2,927	-0.03%
2019/05/31	0	0.00	1	44.50	43.90	-1	2,969	-0.03%
2019/05/30	6	43.90	1	44.05	44.20	5	2,979	0.17%
2019/05/29	2	43.20	3	43.58	43.50	-1	3,005	-0.03%
2019/05/28	8	42.33	11	42.35	42.80	-3	3,041	-0.10%
2019/05/27	2	41.15	1	41.15	41.25	1	3,089	0.03%
2019/05/24	2	42.00	2	42.90	41.75	0	3,106	0.00%
2019/05/23	3	42.93	6	43.83	42.35	-3	3,106	-0.10%
2019/05/22	4	43.85	4	43.90	44.15	0	3,132	0.00%
2019/05/21	7	43.04	5	43.24	43.15	2	3,483	0.06%
2019/05/20	3	44.40	1	44.10	43.90	2	3,605	0.06%
2019/05/17	14	45.40	7	45.21	44.35	7	3,633	0.19%
2019/05/16	4	46.61	5	46.69	45.45	-1	3,627	-0.03%
2019/05/15	5	46.40	1	46.40	46.65	4	3,650	0.11%
2019/05/14	2	44.98	1	45.15	45.50	1	3,673	0.03%
2019/05/13	0	0.00	1	45.95	45.85	-1	3,687	-0.03%
2019/05/10	3	47.52	3	47.23	46.90	0	3,692	0.00%
2019/05/08	0	0.00	1	48.90	48.60	-1	3,657	-0.03%
2019/05/06	2	50.00	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	1	50.30	51.40	-1	3,649	-0.03%
2019/05/02	4	51.10	3	51.20	50.70	1	3,654	0.03%
2019/04/30	1	50.00	3	50.57	50.90	-2	3,629	-0.06%
2019/04/29	1	51.10	4	50.29	49.55	-3	3,696	-0.08%
2019/04/26	0	0.00	2	50.00	50.50	-2	3,621	-0.06%
2019/04/25	8	50.26	5	50.27	50.60	3	3,583	0.08%
2019/04/24	1	49.15	4	48.78	48.60	-3	3,463	-0.09%
2019/04/23	2	48.10	4	47.94	47.85	-2	3,476	-0.06%
2019/04/22	6	49.54	0	0.00	49.05	6	3,485	0.17%
2019/04/19	15	49.27	16	49.48	49.80	-1	3,458	-0.03%
2019/04/18	7	48.40	9	48.19	47.75	-2	3,312	-0.06%
2019/04/17	0	0.00	1	47.25	47.15	-1	3,229	-0.03%
2019/04/16	2	47.03	1	46.75	47.05	1	3,235	0.03%
2019/04/15	2	46.83	1	47.05	47.15	1	3,240	0.03%
2019/04/11	4	47.69	1	47.55	46.65	3	3,285	0.09%
2019/04/10	9	47.63	1	46.70	47.40	8	3,284	0.24%
2019/04/09	6	46.83	1	47.15	46.70	5	3,271	0.15%
2019/04/03	0	0.00	1	46.15	45.60	-1	3,397	-0.03%
2019/04/02	2	45.98	9	45.42	45.80	-7	3,448	-0.20%
2019/04/01	2	44.73	1	44.80	44.45	1	3,397	0.03%
2019/03/28	1	44.40	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/25	4	44.75	4	44.25	44.10	0	3,434	0.00%
2019/03/22	1	46.25	1	46.05	45.80	0	3,436	0.00%
2019/03/21	1	45.35	1	45.25	45.80	0	3,419	0.00%
2019/03/20	2	47.13	11	46.59	46.25	-9	3,405	-0.26%
2019/03/19	11	45.94	4	45.45	46.40	7	3,401	0.21%
2019/03/15	4	44.15	8	44.60	44.85	-4	3,355	-0.12%
2019/03/14	2	44.48	1	44.10	44.00	1	3,365	0.03%
2019/03/13	1	44.50	1	44.65	44.65	0	3,399	0.00%
2019/03/12	2	44.40	0	0.00	43.80	2	3,412	0.06%
2019/03/11	1	44.45	1	44.20	43.75	0	3,458	0.00%
2019/03/07	4	44.29	1	44.00	43.90	3	3,573	0.08%
2019/03/06	7	44.65	7	44.45	44.20	0	3,639	0.00%
2019/03/05	1	45.40	1	45.10	44.85	0	3,708	0.00%
2019/03/04	1	44.90	1	44.90	44.90	0	3,854	0.00%
2019/02/27	1	46.00	0	0.00	45.95	1	3,874	0.03%
2019/02/26	2	48.93	2	49.55	48.00	0	3,834	0.00%
2019/02/22	3	48.52	2	48.45	48.00	1	3,955	0.03%
2019/02/21	1	47.90	0	0.00	48.65	1	4,044	0.02%
2019/02/20	44	50.45	10	50.71	48.30	34	4,041	0.84%
2019/02/19	7	47.43	16	47.85	48.85	-9	3,713	-0.24%
2019/02/18	2	43.98	1	43.50	44.45	1	3,564	0.03%
2019/02/14	4	44.10	3	43.30	43.70	1	3,512	0.03%
2019/02/12	0	0.00	5	44.00	43.35	-5	3,456	-0.14%
2019/02/11	1	43.10	0	0.00	43.70	1	3,445	0.03%
2019/01/29	0	0.00	1	43.75	43.35	-1	3,481	-0.03%
2019/01/28	1	44.60	7	44.79	44.40	-6	3,505	-0.17%
2019/01/25	6	44.25	1	44.15	44.10	5	3,574	0.14%
2019/01/24	1	43.85	2	43.70	43.65	-1	3,590	-0.03%
2019/01/22	10	44.10	10	43.30	43.35	0	3,669	0.00%
2019/01/21	6	44.16	10	43.97	44.50	-4	3,757	-0.11%
2019/01/18	6	42.33	0	0.00	42.20	6	3,761	0.16%
2019/01/17	0	0.00	5	42.95	42.25	-5	3,816	-0.13%
2019/01/16	7	43.49	12	43.15	43.00	-5	3,925	-0.13%
2019/01/15	17	43.20	10	43.53	43.20	7	3,927	0.18%
2019/01/14	14	43.09	8	42.56	43.30	6	3,847	0.16%
2019/01/11	13	42.17	13	42.50	41.75	0	3,839	0.00%
2019/01/09	1	41.90	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	2	41.50	41.10	-2	3,839	-0.05%
2019/01/07	6	40.27	0	0.00	40.10	6	3,844	0.16%
2019/01/04	1	39.65	7	39.48	39.10	-6	3,894	-0.15%
2019/01/03	1	41.00	2	40.65	40.65	-1	3,914	-0.03%
2019/01/02	6	42.99	6	42.88	42.60	0	3,940	0.00%
2018/12/28	2	42.35	3	42.13	42.30	-1	3,955	-0.03%
2018/12/27	6	42.02	0	0.00	41.40	6	4,015	0.15%
2018/12/26	8	44.22	15	44.45	41.00	-7	4,045	-0.17%
2018/12/25	2	41.85	4	41.94	42.25	-2	3,913	-0.05%
2018/12/24	6	40.08	0	0.00	41.20	6	3,875	0.15%
2018/12/21	1	39.05	1	39.55	39.10	0	3,897	0.00%
2018/12/18	1	40.50	0	0.00	40.30	1	3,914	0.03%
2018/12/17	4	41.36	3	41.55	41.45	1	4,058	0.02%
2018/12/14	1	40.50	2	40.30	40.45	-1	4,155	-0.02%
2018/12/13	1	41.05	5	41.20	40.60	-4	4,160	-0.10%
2018/12/12	6	41.14	1	41.45	41.50	5	4,166	0.12%
2018/12/07	1	40.25	1	40.00	39.90	0	4,211	0.00%
2018/12/06	1	40.70	6	41.00	39.50	-5	4,326	-0.12%
2018/12/05	10	40.56	1	40.60	40.85	9	4,361	0.21%
2018/12/04	7	42.19	6	42.29	41.80	1	4,542	0.02%
2018/12/03	0	0.00	3	42.05	42.00	-3	4,711	-0.06%
2018/11/30	4	41.03	5	41.60	40.90	-1	4,696	-0.02%
2018/11/29	2	41.70	3	41.03	41.00	-1	4,804	-0.02%
2018/11/28	3	39.35	4	39.84	40.15	-1	5,009	-0.02%
2018/11/27	5	38.43	12	38.28	39.10	-7	5,358	-0.13%
2018/11/26	7	37.59	2	36.88	37.00	5	5,392	0.09%
2018/11/23	5	36.20	0	0.00	36.00	5	5,385	0.09%
2018/11/22	13	37.13	10	37.18	36.10	3	5,414	0.06%
2018/11/21	6	35.73	3	35.90	36.95	3	5,308	0.06%
2018/11/20	8	36.63	16	36.65	36.25	-8	5,245	-0.15%
2018/11/19	0	0.00	7	37.16	37.25	-7	5,169	-0.14%
2018/11/15	4	32.61	5	32.51	33.25	-1	5,152	-0.02%
2018/11/14	7	32.66	1	33.15	32.35	6	5,172	0.12%
2018/11/13	3	32.25	3	32.15	32.90	0	5,203	0.00%
2018/11/12	1	33.60	0	0.00	32.60	1	5,232	0.02%
2018/11/09	0	0.00	2	33.25	33.40	-2	5,285	-0.04%
2018/11/08	1	34.10	0	0.00	33.20	1	5,324	0.02%
2018/11/07	8	33.48	8	32.56	33.40	0	5,364	0.00%
2018/11/06	6	34.15	0	0.00	32.00	6	5,405	0.11%
2018/11/05	0	0.00	4	33.65	33.70	-4	5,394	-0.07%
2018/11/02	4	33.43	13	34.14	33.75	-9	5,406	-0.17%
2018/11/01	14	32.75	4	32.83	32.80	10	5,375	0.19%
2018/10/31	4	31.03	2	31.56	32.00	2	5,331	0.04%
2018/10/30	4	30.40	4	28.70	30.40	0	5,274	0.00%
2018/10/29	2	30.20	0	0.00	29.60	2	5,226	0.04%
2018/10/26	7	31.11	1	31.55	29.80	6	5,098	0.12%
2018/10/25	1	33.60	1	32.45	32.40	0	5,023	0.00%
2018/10/24	3	38.03	6	38.38	36.00	-3	5,014	-0.06%
2018/10/23	9	38.99	8	39.88	39.00	1	4,968	0.02%
2018/10/22	9	41.06	5	41.26	41.10	4	4,950	0.08%
2018/10/19	1	40.20	1	41.10	40.80	0	4,962	0.00%
2018/10/16	4	41.15	4	41.90	41.40	0	4,941	0.00%
2018/10/11	6	38.85	16	39.07	38.70	-10	4,972	-0.20%
2018/10/09	2	45.45	2	44.23	43.00	0	4,970	0.00%
2018/10/08	6	45.69	6	45.98	45.70	0	4,961	0.00%
2018/10/05	11	45.80	12	46.96	45.00	-1	5,005	-0.02%
2018/10/04	9	49.72	9	50.07	48.65	0	4,925	0.00%
2018/10/03	5	51.80	5	53.18	50.50	0	4,879	0.00%
2018/10/02	4	54.35	4	53.83	53.20	0	4,850	0.00%
2018/10/01	14	54.97	4	55.08	55.00	10	4,825	0.21%
2018/09/28	3	54.60	1	55.80	54.50	2	4,841	0.04%
2018/09/27	1	55.80	1	55.70	55.20	0	4,844	0.00%
2018/09/26	2	57.25	0	0.00	56.90	2	4,878	0.04%
2018/09/25	8	58.26	7	57.64	57.90	1	4,866	0.02%
2018/09/21	10	57.77	7	57.90	58.50	3	4,855	0.06%
2018/09/20	3	62.27	2	61.95	60.20	1	4,731	0.02%
2018/09/18	4	67.23	5	66.72	67.50	-1	4,608	-0.02%
2018/09/17	9	66.08	10	65.89	67.90	-1	4,587	-0.02%
2018/09/14	1	66.00	0	0.00	65.60	1	4,546	0.02%
2018/09/13	3	65.50	2	65.20	64.30	1	4,525	0.02%
2018/09/12	6	67.05	4	66.73	64.70	2	4,494	0.04%
2018/09/11	8	67.95	6	68.45	68.40	2	4,384	0.05%
2018/09/10	7	68.64	10	69.34	70.50	-3	4,312	-0.07%
2018/09/07	10	68.79	22	69.03	69.90	-12	4,199	-0.29%
2018/09/06	1	68.70	3	68.17	67.80	-2	3,989	-0.05%
2018/09/05	13	68.86	14	69.01	68.50	-1	3,943	-0.03%
2018/09/04	7	69.19	7	68.53	67.50	0	3,797	0.00%
2018/09/03	10	72.75	22	71.50	69.50	-12	3,528	-0.34%
2018/08/31	22	66.00	5	68.34	71.60	17	3,104	0.55%
2018/08/30	3	64.13	3	64.67	65.10	0	2,952	0.00%
2018/08/29	3	63.40	4	63.45	64.40	-1	2,955	-0.03%
2018/08/28	1	62.10	1	63.40	62.00	0	2,993	0.00%
2018/08/27	1	64.40	0	0.00	63.80	1	2,992	0.03%
2018/08/23	0	0.00	2	64.00	64.20	-2	3,006	-0.07%
2018/08/22	4	63.70	7	63.94	63.00	-3	2,979	-0.10%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/20	3	62.97	3	62.50	63.00	0	2,982	0.00%
2018/08/17	1	62.50	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	1	62.50	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	1	60.50	61.00	-1	2,975	-0.03%
2018/08/14	2	58.90	0	0.00	61.00	2	2,934	0.07%
2018/08/13	1	58.70	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	2	59.90	60.10	-2	2,842	-0.07%
2018/08/09	1	59.30	0	0.00	59.10	1	2,820	0.04%
2018/08/08	3	61.30	3	61.10	61.50	0	2,780	0.00%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/03	2	59.05	0	0.00	58.90	2	2,777	0.07%
2018/08/02	1	60.30	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.20	1	61.20	60.70	0	2,802	0.00%
2018/07/31	6	60.10	3	60.77	60.00	3	2,849	0.11%
2018/07/30	5	62.76	62	61.93	61.80	-57	2,872	-1.98%
2018/07/27	1	65.20	2	65.20	65.00	-1	2,852	-0.04%
2018/07/26	1	64.20	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	65.00	1	65.40	65.00	0	3,045	0.00%
2018/07/24	0	0.00	1	66.40	66.10	-1	3,197	-0.03%
2018/07/20	65	67.48	1	67.10	67.30	64	3,361	1.90%
2018/07/18	0	0.00	5	66.42	66.40	-5	3,464	-0.14%
2018/07/17	1	67.00	0	0.00	66.50	1	3,454	0.03%
2018/07/16	1	66.50	4	67.03	66.90	-3	3,442	-0.09%
2018/07/13	3	67.00	3	66.33	67.10	0	3,460	0.00%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/07/11	3	63.90	1	63.40	63.40	2	3,414	0.06%
2018/07/10	1	61.50	0	0.00	63.40	1	3,429	0.03%
2018/07/09	0	0.00	101	60.91	61.00	-101	3,434	-2.94%	大賣/鉅額交易
2018/07/06	2	61.65	1	62.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	63.50	62.70	-1	3,588	-0.03%
2018/07/04	110	61.96	10	62.72	62.90	100	3,656	2.74%	大買/
2018/06/27	1	61.50	0	0.00	61.00	1	3,620	0.03%
2018/06/25	0	0.00	1	60.90	60.70	-1	3,676	-0.03%
2018/06/20	2	60.15	2	60.35	60.40	0	3,866	0.00%
2018/06/19	5	61.46	4	61.73	61.10	1	3,938	0.03%
2018/06/15	5	62.10	6	62.35	62.70	-1	4,054	-0.02%
2018/06/14	1	61.70	1	61.60	61.80	0	4,076	0.00%
2018/06/13	6	62.53	6	62.70	62.00	0	4,232	0.00%
2018/06/12	1	62.00	2	61.70	61.60	-1	4,273	-0.02%
2018/06/11	3	62.77	2	62.90	62.50	1	4,307	0.02%
2018/06/07	9	64.84	8	64.66	64.20	1	4,605	0.02%
2018/06/06	2	63.90	3	64.80	64.00	-1	4,744	-0.02%
2018/06/05	9	65.02	5	65.84	64.60	4	4,821	0.08%
2018/05/31	4	62.73	5	62.80	63.40	-1	5,726	-0.02%
2018/05/30	1	62.50	1	63.00	62.30	0	6,196	0.00%
2018/05/29	5	63.94	4	64.20	63.80	1	6,348	0.02%
2018/05/28	3	64.43	1	64.10	64.00	2	6,402	0.03%
2018/05/22	2	62.50	2	62.75	62.80	0	6,739	0.00%
2018/05/21	4	63.55	4	63.75	63.00	0	6,948	0.00%
2018/05/18	21	62.67	20	63.05	62.50	1	7,111	0.01%
2018/05/17	3	65.23	4	65.18	64.50	-1	7,297	-0.01%
2018/05/16	4	65.75	3	65.83	66.00	1	7,551	0.01%
2018/05/15	5	66.10	6	66.27	65.90	-1	7,680	-0.01%
2018/05/14	4	66.15	4	65.98	66.50	0	7,920	0.00%
2018/05/11	0	0.00	2	68.50	65.50	-2	8,085	-0.02%
2018/05/10	5	67.02	4	67.20	67.50	1	8,198	0.01%
2018/05/09	1	65.60	1	66.00	66.30	0	8,402	0.00%
2018/05/08	6	67.83	9	66.70	67.40	-3	8,699	-0.03%
2018/05/07	5	69.32	1	68.10	68.10	4	8,877	0.05%
2018/05/03	0	0.00	0.1	68.20	68.40	-0.1	10,151	0.00%
2018/05/02	4	67.58	4	66.60	66.60	0	10,875	0.00%
2018/04/30	6.1	65.87	9	65.28	67.00	-2.9	11,082	-0.03%
2018/04/27	3	58.63	7	58.31	62.00	-4	10,952	-0.04%
2018/04/26	4	60.10	5	60.20	59.70	-1	10,891	-0.01%
2018/04/25	6	62.90	4	60.95	60.00	2	10,922	0.02%
2018/04/24	0	0.00	2	65.10	65.10	-2	10,906	-0.02%
2018/04/23	1	66.30	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	68.00	3	67.13	67.10	-2	11,109	-0.02%
2018/04/19	3	67.63	0	0.00	68.80	3	11,216	0.03%
2018/04/18	1	66.60	4	65.35	65.20	-3	11,206	-0.03%
2018/04/17	2	66.50	2	66.70	66.40	0	11,212	0.00%
2018/04/16	1	66.40	1	66.70	66.80	0	11,251	0.00%
2018/04/13	1	64.90	1	65.30	65.00	0	11,315	0.00%
2018/04/12	1	65.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	4	67.80	105	67.81	65.70	-101	11,398	-0.89%	大賣/
2018/04/10	7	71.23	45	71.44	70.00	-38	11,276	-0.34%
2018/04/09	5	70.90	5	70.20	70.20	0	11,241	0.00%
2018/04/03	0	0.00	1	69.80	70.10	-1	11,266	-0.01%
2018/04/02	140	70.01	3	69.73	70.00	137	11,248	1.22%	大買/鉅額交易
2018/03/31	2	70.10	1	69.40	69.40	1	11,250	0.01%
2018/03/30	4	70.35	1	70.70	69.70	3	11,285	0.03%
2018/03/29	1	69.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	3	69.00	2	68.90	69.30	1	11,411	0.01%
2018/03/23	5	69.58	117	69.36	71.00	-112	11,432	-0.98%	大賣/鉅額交易
2018/03/22	117	72.24	3	72.60	72.00	114	11,569	0.99%	大買/鉅額交易
2018/03/21	4	75.45	9	75.03	73.50	-5	11,517	-0.04%
2018/03/20	1	74.20	3	73.97	74.00	-2	11,444	-0.02%
2018/03/19	10	73.43	8	73.94	73.80	2	11,444	0.02%
2018/03/15	0	0.00	3.7	72.84	73.00	-3.7	11,464	-0.03%
2018/03/14	9	72.84	4.4	72.66	72.60	4.6	11,486	0.04%
2018/03/13	8	72.89	6.3	72.69	73.20	1.7	11,526	0.01%
2018/03/12	6	69.60	68	72.17	69.10	-62	11,502	-0.54%
2018/03/09	1	71.00	6	72.04	71.00	-5	11,640	-0.04%
2018/03/08	8	75.58	6	76.18	74.60	2	11,780	0.02%
2018/03/07	5	74.64	5	74.82	73.80	0	11,676	0.00%
2018/03/06	183	78.63	194	77.06	77.50	-11	11,716	-0.09%	大買/大賣/
2018/03/05	27	72.58	39.6	73.79	75.40	-12.6	11,460	-0.11%
2018/03/02	4	67.70	2	67.60	68.60	2	11,349	0.02%
2018/03/01	5	66.44	3	66.93	66.70	2	11,392	0.02%
2018/02/27	87	68.35	9	67.72	67.90	78	11,572	0.67%
2018/02/26	4	66.93	9	66.97	66.20	-5	11,445	-0.04%
2018/02/23	14	70.59	25	70.58	68.60	-11	11,346	-0.10%
2018/02/22	13	68.87	17	69.18	68.80	-4	11,322	-0.04%
2018/02/21	26	71.23	5	69.76	71.10	21	11,333	0.19%
2018/02/12	0	0.00	5	68.66	66.20	-5	11,211	-0.04%
2018/02/09	10	68.03	5	69.70	68.20	5	11,239	0.04%
2018/02/08	13	70.68	3	73.23	69.10	10	11,150	0.09%
2018/02/07	3	73.70	0	0.00	74.90	3	10,986	0.03%
2018/02/06	42	68.31	41	68.52	68.10	1	10,953	0.01%
2018/02/05	5	74.00	0	0.00	74.00	5	10,852	0.05%
2018/02/02	6	79.33	6.6	78.26	78.10	-0.6	10,763	-0.01%
2018/02/01	1	79.70	1	79.60	77.90	0	10,709	0.00%
2018/01/31	4	80.93	7	78.37	81.80	-3	10,660	-0.03%
2018/01/30	11	79.87	18	80.42	79.80	-7	10,623	-0.07%
2018/01/29	50	80.08	38	80.01	82.80	12	10,536	0.11%
2018/01/26	31	73.41	52.3	74.04	75.90	-21.3	9,824	-0.22%
2018/01/25	41	69.64	60	70.71	69.00	-19	9,269	-0.20%
2018/01/24	33	67.60	10.8	67.11	68.30	22.2	8,504	0.26%
2018/01/23	2	62.30	0	0.00	62.10	2	8,168	0.02%
2018/01/22	3	62.30	7	62.79	63.50	-4	8,143	-0.05%
2018/01/19	6	62.88	2	62.50	61.70	4	8,102	0.05%
2018/01/18	5	63.76	101	63.00	63.50	-96	8,028	-1.20%	大賣/
2018/01/17	0	0.00	4	63.10	62.70	-4	7,988	-0.05%
2018/01/16	5	62.60	4	63.00	63.50	1	7,915	0.01%
2018/01/15	21	59.48	13	59.89	60.80	8	7,863	0.10%
2018/01/12	4	56.50	7	56.06	57.20	-3	7,865	-0.04%
2018/01/11	11	54.73	1	54.90	54.70	10	7,853	0.13%
2018/01/10	3	56.00	3	56.90	56.00	0	7,798	0.00%
2018/01/09	1	60.40	1	59.20	58.30	0	7,737	0.00%
2018/01/08	0	0.00	4	59.40	60.00	-4	7,653	-0.05%
2018/01/05	0	0.00	1	59.00	58.50	-1	7,547	-0.01%
2018/01/04	0	0.00	1	59.60	59.70	-1	7,531	-0.01%
2018/01/03	6	59.80	5	60.40	60.30	1	7,503	0.01%
2018/01/02	0	0.00	5	56.20	57.30	-5	7,443	-0.07%